Canada markets closed

Calibre Mining Corp. (CXB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.8200+0.0300 (+1.68%)
At close: 04:00PM EDT
Time Period:
Jun 10, 2023 - Jun 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 10, 20241.82001.85001.79001.82001.82002,705,100
Jun 07, 20241.89001.91001.78001.79001.79003,675,800
Jun 06, 20241.93001.99001.93001.96001.96002,329,300
Jun 05, 20241.92001.96001.91001.93001.93002,272,100
Jun 04, 20241.90001.96001.85001.93001.93004,016,100
Jun 03, 20242.04002.07002.00002.01002.01002,261,200
May 31, 20242.09002.11002.01002.06002.06004,117,800
May 30, 20242.05002.12002.05002.07002.07001,116,600
May 29, 20242.14002.15002.04002.05002.05002,931,000
May 28, 20242.19002.20002.14002.18002.18001,778,800
May 27, 20242.18002.18002.15002.18002.1800370,100
May 24, 20242.13002.17002.10002.15002.15001,451,400
May 23, 20242.12002.15002.06002.08002.08002,534,800
May 22, 20242.25002.27002.12002.13002.13002,547,600
May 21, 20242.27002.34002.25002.27002.27002,059,700
May 17, 20242.21002.29002.21002.29002.29003,475,100
May 16, 20242.21002.23002.20002.21002.21001,415,200
May 15, 20242.12002.24001.99002.21002.21004,957,600
May 14, 20242.14002.19002.13002.19002.19002,193,300
May 13, 20242.12002.15002.06002.14002.14001,789,400
May 10, 20242.15002.18002.11002.12002.12001,379,300
May 09, 20242.07002.14002.07002.13002.13001,340,100
May 08, 20242.10002.13002.06002.07002.07001,987,700
May 07, 20242.04002.13002.03002.09002.09003,677,300
May 06, 20242.02002.08002.01002.04002.04003,347,100
May 03, 20242.03002.05001.97001.99001.99001,310,100
May 02, 20242.02002.09001.99002.00002.00002,722,200
May 01, 20241.94002.13001.91002.06002.06007,724,500
Apr 30, 20241.91001.96001.89001.94001.94005,009,400
Apr 29, 20241.91001.96001.87001.95001.95002,813,300
Apr 26, 20241.88001.91001.87001.90001.90001,344,200
Apr 25, 20241.84001.90001.81001.87001.87002,115,200
Apr 24, 20241.84001.88001.81001.83001.83001,155,300
Apr 23, 20241.79001.87001.78001.86001.86002,192,600
Apr 22, 20241.80001.86001.78001.82001.82003,196,400
Apr 19, 20241.78001.88001.78001.88001.88002,134,900
Apr 18, 20241.80001.84001.76001.80001.80001,686,700
Apr 17, 20241.80001.85001.77001.79001.79001,899,700
Apr 16, 20241.78001.81001.73001.78001.78002,276,000
Apr 15, 20241.84001.85001.75001.80001.80002,307,800
Apr 12, 20241.92001.95001.81001.82001.82002,842,900
Apr 11, 20241.87001.91001.82001.89001.89001,665,800
Apr 10, 20241.88001.92001.85001.85001.85002,544,200
Apr 09, 20241.98001.98001.92001.93001.93002,597,700
Apr 08, 20241.99002.00001.92001.94001.94003,301,400
Apr 05, 20241.84001.98001.82001.98001.98004,330,300
Apr 04, 20241.85001.89001.81001.83001.83003,454,800
Apr 03, 20241.79001.86001.78001.84001.84002,894,300
Apr 02, 20241.70001.79001.69001.78001.78003,864,300
Apr 01, 20241.70001.73001.67001.69001.69002,385,000
Mar 28, 20241.70001.70001.65001.67001.67002,049,300
Mar 27, 20241.63001.68001.62001.68001.68002,655,700
Mar 26, 20241.65001.65001.61001.62001.62001,953,700
Mar 25, 20241.65001.66001.62001.63001.63001,836,700
Mar 22, 20241.65001.66001.62001.63001.63003,017,200
Mar 21, 20241.70001.70001.64001.64001.64004,451,300
Mar 20, 20241.65001.70001.61001.68001.680010,377,900
Mar 19, 20241.85001.87001.80001.81001.81001,805,000
Mar 18, 20241.84001.89001.83001.85001.85002,919,500
Mar 15, 20241.82001.85001.80001.84001.840043,632,200
Mar 14, 20241.79001.82001.75001.82001.82002,755,100
Mar 13, 20241.75001.81001.75001.81001.81002,159,300
Mar 12, 20241.74001.77001.72001.74001.74002,051,500
Mar 11, 20241.74001.81001.71001.77001.77003,349,000
Mar 08, 20241.77001.78001.73001.75001.75001,907,200
Mar 07, 20241.76001.77001.70001.74001.74002,102,500
Mar 06, 20241.71001.76001.69001.75001.75002,404,000
Mar 05, 20241.69001.72001.68001.70001.70002,606,900
Mar 04, 20241.67001.68001.64001.68001.68002,153,100
Mar 01, 20241.55001.65001.53001.63001.63003,544,500
Feb 29, 20241.52001.56001.52001.55001.55004,545,900
Feb 28, 20241.51001.52001.46001.49001.49001,662,300
Feb 27, 20241.54001.56001.52001.52001.52004,491,400
Feb 26, 20241.51001.57001.50001.54001.54002,040,700
Feb 23, 20241.52001.54001.49001.51001.51001,219,400
Feb 22, 20241.55001.55001.49001.52001.52001,522,200
Feb 21, 20241.57001.57001.52001.55001.55001,645,600
Feb 20, 20241.56001.58001.50001.51001.51001,998,200
Feb 16, 20241.43001.54001.42001.54001.54003,270,000
Feb 15, 20241.42001.45001.41001.43001.4300996,400
Feb 14, 20241.35001.41001.34001.40001.40002,052,400
Feb 13, 20241.40001.40001.33001.33001.33001,557,300
Feb 12, 20241.41001.43001.41001.43001.4300764,600
Feb 09, 20241.46001.47001.40001.42001.4200822,500
Feb 08, 20241.44001.48001.42001.46001.46002,273,800
Feb 07, 20241.44001.46001.42001.45001.4500881,600
Feb 06, 20241.42001.48001.42001.46001.46002,324,000
Feb 05, 20241.39001.42001.37001.40001.40001,268,000
Feb 02, 20241.41001.42001.38001.41001.41001,941,400
Feb 01, 20241.36001.46001.36001.44001.44003,287,900
Jan 31, 20241.37001.42001.34001.37001.37001,342,200
Jan 30, 20241.39001.44001.31001.39001.39003,497,700
Jan 29, 20241.33001.39001.30001.39001.39002,007,600
Jan 26, 20241.30001.33001.26001.32001.32002,746,800
Jan 25, 20241.26001.29001.21001.28001.28003,863,900
Jan 24, 20241.28001.29001.23001.25001.25009,281,700
Jan 23, 20241.20001.27001.20001.27001.27002,892,100
Jan 22, 20241.21001.22001.18001.20001.20001,109,200
Jan 19, 20241.23001.24001.20001.22001.2200567,100
Jan 18, 20241.25001.25001.21001.21001.2100887,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...