Canada markets open in 2 hours 24 minutes

CANEX Metals Inc. (CANX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1050-0.0100 (-8.70%)
At close: 3:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 12, 20210.11000.11000.11000.11000.110071,500
Apr. 09, 20210.12000.12000.12000.12000.1200-
Apr. 08, 20210.11000.12000.11000.12000.120032,000
Apr. 07, 20210.11000.11000.11000.11000.1100-
Apr. 06, 20210.11000.11000.11000.11000.110039,500
Apr. 05, 20210.12000.12000.11000.11000.110050,000
Apr. 01, 20210.12000.12000.11000.11000.110023,000
Mar. 31, 20210.11000.11000.11000.11000.1100-
Mar. 30, 20210.11000.11000.11000.11000.1100-
Mar. 29, 20210.12000.12000.11000.11000.110035,100
Mar. 26, 20210.11000.12000.11000.11000.110030,000
Mar. 25, 20210.11000.11000.11000.11000.110017,000
Mar. 24, 20210.11000.11000.11000.11000.110013,500
Mar. 23, 20210.11000.11000.11000.11000.1100-
Mar. 22, 20210.11000.11000.11000.11000.110043,000
Mar. 19, 20210.11000.12000.11000.12000.120035,500
Mar. 18, 20210.12000.12000.11000.11000.110020,800
Mar. 17, 20210.11000.11000.11000.11000.1100139,200
Mar. 16, 20210.12000.12000.12000.12000.1200500
Mar. 15, 20210.13000.13000.13000.13000.130011,000
Mar. 12, 20210.12000.12000.12000.12000.1200-
Mar. 11, 20210.12000.12000.12000.12000.1200-
Mar. 10, 20210.12000.12000.12000.12000.120030,000
Mar. 09, 20210.12000.12000.12000.12000.120010,000
Mar. 08, 20210.14000.14000.11000.11000.1100134,500
Mar. 05, 20210.13000.13000.13000.13000.130015,000
Mar. 04, 20210.13000.13000.13000.13000.1300-
Mar. 03, 20210.13000.13000.13000.13000.130029,100
Mar. 02, 20210.12000.13000.12000.13000.130072,900
Mar. 01, 20210.13000.13000.12000.12000.120048,000
Feb. 26, 20210.13000.13000.13000.13000.130049,000
Feb. 25, 20210.14000.14000.13000.14000.140094,800
Feb. 24, 20210.14000.14000.14000.14000.14005,600
Feb. 23, 20210.14000.15000.14000.15000.150081,900
Feb. 22, 20210.13000.14000.13000.14000.1400117,000
Feb. 19, 20210.12000.13000.12000.13000.1300219,400
Feb. 18, 20210.14000.14000.12000.12000.1200216,100
Feb. 17, 20210.13000.14000.13000.14000.14007,400
Feb. 16, 20210.13000.13000.13000.13000.13005,500
Feb. 12, 20210.14000.14000.13000.13000.130051,900
Feb. 11, 20210.14000.14000.13000.13000.130031,000
Feb. 10, 20210.14000.14000.14000.14000.1400113,000
Feb. 09, 20210.13000.15000.13000.14000.140038,600
Feb. 08, 20210.12000.13000.12000.13000.1300117,000
Feb. 05, 20210.12000.13000.12000.12000.120010,500
Feb. 04, 20210.13000.13000.12000.13000.130066,600
Feb. 03, 20210.13000.13000.13000.13000.13003,000
Feb. 02, 20210.13000.13000.13000.13000.130030,000
Feb. 01, 20210.13000.13000.13000.13000.130014,100
Jan. 29, 20210.13000.13000.13000.13000.130031,000
Jan. 28, 20210.13000.13000.13000.13000.130027,000
Jan. 27, 20210.14000.14000.13000.13000.130069,100
Jan. 26, 20210.15000.15000.14000.15000.150038,200
Jan. 25, 20210.15000.15000.14000.15000.150056,500
Jan. 22, 20210.15000.15000.15000.15000.15009,600
Jan. 21, 20210.15000.15000.15000.15000.150067,800
Jan. 20, 20210.15000.15000.15000.15000.150030,000
Jan. 19, 20210.14000.15000.14000.15000.150089,000
Jan. 18, 20210.14000.14000.14000.14000.140033,000
Jan. 15, 20210.16000.16000.15000.15000.150043,200
Jan. 14, 20210.14000.15000.14000.15000.150034,800
Jan. 13, 20210.14000.14000.13000.13000.1300109,500
Jan. 12, 20210.16000.16000.15000.15000.150010,000
Jan. 11, 20210.18000.18000.16000.16000.160050,000
Jan. 08, 20210.19000.19000.18000.18000.180057,000
Jan. 07, 20210.16000.22000.16000.19000.1900195,100
Jan. 06, 20210.17000.17000.17000.17000.170032,900
Jan. 05, 20210.17000.17000.17000.17000.170038,000
Jan. 04, 20210.15000.17000.15000.17000.1700175,900
Dec. 31, 20200.15000.15000.15000.15000.15006,000
Dec. 30, 20200.15000.15000.15000.15000.15009,500
Dec. 29, 20200.15000.15000.15000.15000.150016,400
Dec. 24, 20200.14000.14000.14000.14000.140020,000
Dec. 23, 20200.16000.16000.14000.14000.140065,500
Dec. 22, 20200.14000.14000.14000.14000.14008,000
Dec. 21, 20200.15000.15000.14000.14000.140030,400
Dec. 18, 20200.15000.15000.15000.15000.150068,000
Dec. 17, 20200.15000.15000.15000.15000.150020,200
Dec. 16, 20200.14000.14000.14000.14000.140059,500
Dec. 15, 20200.15000.15000.14000.14000.140030,000
Dec. 14, 20200.15000.16000.14000.14000.1400116,700
Dec. 11, 20200.13000.16000.13000.15000.1500171,500
Dec. 10, 20200.12000.12000.12000.12000.120045,500
Dec. 09, 20200.12000.13000.12000.12000.12001,755,400
Dec. 08, 20200.13000.13000.13000.13000.130014,500
Dec. 07, 20200.13000.13000.11000.12000.1200328,700
Dec. 04, 20200.14000.14000.13000.13000.130075,200
Dec. 03, 20200.14000.14000.13000.13000.130029,500
Dec. 02, 20200.14000.14000.13000.13000.130010,000
Dec. 01, 20200.14000.14000.14000.14000.14001,000
Nov. 30, 20200.14000.14000.14000.14000.140041,000
Nov. 27, 20200.14000.14000.14000.14000.14008,000
Nov. 26, 20200.14000.14000.14000.14000.14001,000
Nov. 25, 20200.12000.14000.12000.14000.140015,000
Nov. 24, 20200.14000.14000.12000.12000.120080,000
Nov. 23, 20200.14000.14000.14000.14000.140015,200
Nov. 20, 20200.14000.14000.14000.14000.14007,000
Nov. 19, 20200.16000.16000.16000.16000.1600-
Nov. 18, 20200.14000.16000.14000.16000.160079,500
Nov. 17, 20200.15000.15000.14000.14000.140047,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...