Mail

BULL.CN - Canadian Palladium Resources Inc.

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	129,000
Jun 02, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Jun 01, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	9,000
May 31, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 30, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	7,334
May 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 26, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 25, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,350
May 24, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	132,000
May 23, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	11,850
May 19, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	151,705
May 18, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
May 17, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	17,000
May 16, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	33,000
May 15, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	992,150
May 12, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	20,000
May 11, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	243,000
May 10, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 09, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	298,000
May 08, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	340,250
May 05, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	6,106
May 04, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 03, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 02, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 01, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	5,500
Apr 28, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	18,000
Apr 27, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 26, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	22,000
Apr 25, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	67,000
Apr 24, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	53,312
Apr 21, 2023	0.0500	0.0550	0.0500	0.0500	0.0500	129,433
Apr 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	35,000
Apr 19, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	6,000
Apr 18, 2023	0.0500	0.0550	0.0500	0.0500	0.0500	37,500
Apr 17, 2023	0.0500	0.0550	0.0500	0.0550	0.0550	183,500
Apr 14, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	28,500
Apr 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Apr 12, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 11, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	26,010
Apr 10, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Apr 06, 2023	0.0500	0.0500	0.0450	0.0500	0.0500	40,933
Apr 05, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	18,000
Apr 04, 2023	0.0450	0.0500	0.0450	0.0450	0.0450	119,265
Apr 03, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	101,000
Mar 31, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	39,110
Mar 30, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	8,000
Mar 29, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	8,533
Mar 28, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	17,000
Mar 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	62,100
Mar 24, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 23, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	24,000
Mar 22, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	85,555
Mar 21, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Mar 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	28,100
Mar 17, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	318,000
Mar 16, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	92,000
Mar 15, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	20,000
Mar 14, 2023	0.0400	0.0450	0.0400	0.0400	0.0400	27,004
Mar 13, 2023	0.0450	0.0450	0.0400	0.0450	0.0450	13,165
Mar 10, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 09, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 08, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 07, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	20,500
Mar 06, 2023	0.0450	0.0450	0.0400	0.0450	0.0450	56,999
Mar 03, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	175,000
Mar 02, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	2,225
Mar 01, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	26,111
Feb 28, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	137,000
Feb 27, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 24, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	16,000
Feb 23, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Feb 22, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 21, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	20,839
Feb 17, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 16, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	15,000
Feb 15, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	16,891
Feb 14, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	24,000
Feb 10, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	1,583
Feb 09, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	39,160
Feb 08, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	113,000
Feb 07, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	274,000
Feb 06, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Feb 03, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	88,017
Feb 02, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	29,100
Feb 01, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	705,000
Jan 31, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	50,100
Jan 30, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 27, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	37,350
Jan 26, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Jan 25, 2023	0.0450	0.0500	0.0450	0.0450	0.0450	73,886
Jan 24, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	15,000
Jan 23, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	261,025
Jan 20, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	69,000
Jan 19, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 18, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	1,100
Jan 17, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	203,000
Jan 16, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	47,150
Jan 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	29,060
Jan 12, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	11,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...