Candelaria Mining Corp. (CAND.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 11:05AM EDT

Time Period:

Oct 02, 2022 - Oct 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 27, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 26, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 25, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 22, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 21, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 20, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 19, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 18, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 15, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Sept 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 12, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Sept 11, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 08, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	500
Sept 07, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	500
Sept 06, 2023	0.0300	0.0300	0.0200	0.0250	0.0250	33,000
Sept 05, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 01, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 31, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 30, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Aug 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 25, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 24, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
Aug 23, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 22, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 21, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 18, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	240,000
Aug 17, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 16, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 15, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 14, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 11, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	25,200
Aug 10, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,500
Aug 09, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 04, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 03, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 02, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 31, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 26, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 25, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 24, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	300
Jul 17, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	80,000
Jul 12, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 11, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 10, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 07, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 06, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 05, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	50,000
Jul 04, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 30, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	75,000
Jun 28, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 27, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 26, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 23, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 22, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 21, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 20, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	57,100
Jun 19, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 16, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 15, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 14, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 13, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 12, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Jun 09, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 08, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 07, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 06, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 05, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 02, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 01, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 31, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 30, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 29, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 26, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
May 25, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 24, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 23, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 19, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 18, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 17, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 16, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	7,500
May 15, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 12, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 11, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 10, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	104,000
May 09, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,177.18-364.09(-1.86%)

S&P 5004,288.39+0.34(+0.01%)

DOW33,433.35-74.15(-0.22%)

CAD/USD0.7310-0.0004(-0.06%)

CRUDE OIL88.52-0.30(-0.34%)

Bitcoin CAD37,665.10-682.86(-1.78%)

Candelaria Mining Corp. (CAND.V)

S&P/TSX
19,177.18
-364.09(-1.86%)

S&P 500
4,288.39
+0.34(+0.01%)

DOW
33,433.35
-74.15(-0.22%)

CAD/USD
0.7310
-0.0004(-0.06%)

CRUDE OIL
88.52
-0.30(-0.34%)

Bitcoin CAD
37,665.10
-682.86(-1.78%)