Canada markets closed

CANEX Metals Inc. (CANX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1300+0.0050 (+4.00%)
At close: 10:37AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Nov. 16, 20200.16000.18000.15000.15000.1500132,200
Nov. 13, 20200.16000.16000.16000.16000.160060,000
Nov. 12, 20200.17000.17000.17000.17000.170029,500
Nov. 11, 20200.17000.17000.16000.16000.160021,900
Nov. 10, 20200.18000.18000.17000.17000.170012,000
Nov. 09, 20200.18000.18000.18000.18000.180034,700
Nov. 06, 20200.17000.18000.14000.18000.1800773,600
Nov. 05, 20200.18000.18000.17000.17000.1700119,000
Nov. 04, 20200.17000.18000.17000.18000.180011,700
Nov. 03, 20200.19000.20000.18000.18000.180033,000
Nov. 02, 20200.18000.20000.18000.19000.1900228,400
Oct. 30, 20200.17000.17000.16000.17000.170080,000
Oct. 29, 20200.17000.19000.17000.17000.170019,800
Oct. 28, 20200.17000.17000.14000.16000.1600164,600
Oct. 27, 20200.20000.20000.14000.16000.1600796,900
Oct. 26, 20200.23000.23000.20000.21000.210071,000
Oct. 23, 20200.22000.22000.22000.22000.2200500
Oct. 22, 20200.22000.23000.21000.23000.230079,000
Oct. 21, 20200.25000.25000.22000.22000.2200179,100
Oct. 20, 20200.25000.26000.24000.24000.240052,500
Oct. 19, 20200.26000.26000.23000.23000.2300105,500
Oct. 16, 20200.25000.25000.25000.25000.2500-
Oct. 15, 20200.24000.26000.23000.25000.2500156,600
Oct. 14, 20200.23000.25000.23000.24000.2400134,200
Oct. 13, 20200.24000.24000.22000.23000.2300181,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...