Canada markets close in 7 minutes

Champion Bear Resources Ltd. (CBA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.08500.0000 (0.00%)
As of 03:39PM EST. Market open.
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20220.09000.09000.08500.08500.085040,000
Dec 06, 20220.09000.09000.08000.08000.080013,000
Dec 05, 20220.09000.09000.08500.08500.085015,000
Dec 02, 20220.09000.09000.09000.09000.090026,000
Dec 01, 20220.10000.10000.10000.10000.1000-
Nov 30, 20220.10000.10000.10000.10000.10008,500
Nov 29, 20220.09500.09500.09500.09500.0950-
Nov 28, 20220.10000.10000.09500.09500.095045,000
Nov 25, 20220.09500.09500.09500.09500.09501,500
Nov 24, 20220.11000.11000.11000.11000.110010,000
Nov 23, 20220.09000.09000.08500.09000.090052,600
Nov 22, 20220.12500.12500.07500.07500.0750179,000
Nov 21, 20220.13500.13500.13000.13000.130025,100
Nov 18, 20220.15000.15000.15000.15000.1500-
Nov 17, 20220.15000.15000.15000.15000.1500-
Nov 16, 20220.15000.15000.15000.15000.1500-
Nov 15, 20220.15000.15000.15000.15000.1500-
Nov 14, 20220.15000.15000.15000.15000.1500900
Nov 11, 20220.15000.15000.15000.15000.15002,000
Nov 10, 20220.14000.14000.14000.14000.14003,200
Nov 09, 20220.13000.13000.13000.13000.1300-
Nov 08, 20220.13000.13000.13000.13000.1300-
Nov 07, 20220.13000.13000.13000.13000.1300-
Nov 04, 20220.13000.13000.13000.13000.1300-
Nov 03, 20220.19000.19000.19000.19000.1900100
Nov 02, 20220.19000.19000.19000.19000.1900-
Nov 01, 20220.19000.19000.19000.19000.19002,100
Oct 31, 20220.13000.13000.13000.13000.1300700
Oct 28, 20220.17000.17000.17000.17000.1700-
Oct 27, 20220.17000.17000.17000.17000.170010,000
Oct 26, 20220.17000.17000.17000.17000.1700500
Oct 25, 20220.19000.19000.19000.19000.19005,500
Oct 24, 20220.19500.19500.19500.19500.1950-
Oct 21, 20220.19500.19500.19500.19500.1950-
Oct 20, 20220.19500.19500.19500.19500.1950-
Oct 19, 20220.19000.19500.19000.19500.19507,200
Oct 18, 20220.18000.18000.18000.18000.1800-
Oct 17, 20220.20000.20000.18000.18000.180025,400
Oct 14, 20220.17000.17000.17000.17000.1700-
Oct 13, 20220.11500.17000.11500.17000.170035,600
Oct 12, 20220.16000.16000.16000.16000.1600600
Oct 11, 20220.14500.14500.14500.14500.1450700
Oct 07, 20220.11000.11000.11000.11000.1100-
Oct 06, 20220.11000.11000.11000.11000.11009,500
Oct 05, 20220.13000.13000.11500.11500.115022,800
Oct 04, 20220.11500.11500.11500.11500.1150-
Oct 03, 20220.11500.11500.11500.11500.1150-
Sept 30, 20220.11500.11500.11500.11500.115037,000
Sept 29, 20220.11000.11500.11000.11500.11506,500
Sept 28, 20220.12000.12000.12000.12000.12005,100
Sept 27, 20220.12000.12500.12000.12500.12505,000
Sept 26, 20220.13500.13500.12000.12000.120010,000
Sept 23, 20220.17000.17000.17000.17000.1700-
Sept 22, 20220.17000.17000.17000.17000.1700-
Sept 21, 20220.17000.17000.17000.17000.1700500
Sept 20, 20220.17500.17500.17500.17500.1750-
Sept 19, 20220.20000.20000.17500.17500.17505,500
Sept 16, 20220.20000.20000.20000.20000.2000500
Sept 15, 20220.20000.20000.20000.20000.20001,200
Sept 14, 20220.19500.19500.19500.19500.195011,000
Sept 13, 20220.18000.19000.18000.19000.190017,000
Sept 12, 20220.19500.19500.18000.18000.180028,100
Sept 09, 20220.17000.17000.17000.17000.1700-
Sept 08, 20220.17000.17000.17000.17000.1700-
Sept 07, 20220.17000.17000.17000.17000.1700-
Sept 06, 20220.17000.17000.17000.17000.17005,000
Sept 02, 20220.17000.17000.17000.17000.1700-
Sept 01, 20220.17000.17000.17000.17000.1700-
Aug 31, 20220.17000.17000.17000.17000.1700-
Aug 30, 20220.17000.17000.17000.17000.1700-
Aug 29, 20220.17000.17000.17000.17000.1700-
Aug 26, 20220.17000.17000.17000.17000.1700-
Aug 25, 20220.17000.17000.17000.17000.1700-
Aug 24, 20220.17000.17000.17000.17000.1700-
Aug 23, 20220.17000.17000.17000.17000.170054,000
Aug 22, 20220.16000.16000.15000.15000.15004,500
Aug 19, 20220.13000.13000.13000.13000.130013,000
Aug 18, 20220.13000.13000.13000.13000.130013,800
Aug 17, 20220.13000.13000.13000.13000.1300-
Aug 16, 20220.15000.15000.13000.13000.130017,500
Aug 15, 20220.14000.14500.14000.14500.145017,700
Aug 12, 20220.13500.13500.13500.13500.1350-
Aug 11, 20220.13500.13500.13500.13500.1350-
Aug 10, 20220.13500.13500.13500.13500.1350-
Aug 09, 20220.13500.13500.13500.13500.13508,500
Aug 08, 20220.15000.15000.15000.15000.1500-
Aug 05, 20220.15000.15000.15000.15000.1500-
Aug 04, 20220.15000.15000.15000.15000.15007,500
Aug 03, 20220.15000.15000.15000.15000.1500-
Aug 02, 20220.15000.15000.15000.15000.15001,500
Jul 29, 20220.15000.15000.15000.15000.1500-
Jul 28, 20220.15000.15000.15000.15000.150010,000
Jul 27, 20220.14500.14500.14500.14500.1450-
Jul 26, 20220.14500.14500.14500.14500.14506,500
Jul 25, 20220.14500.14500.14500.14500.14506,600
Jul 22, 20220.15000.19500.15000.19500.195015,000
Jul 21, 20220.14500.14500.14500.14500.1450-
Jul 20, 20220.14500.14500.14500.14500.1450-
Jul 19, 20220.15000.15000.14500.14500.145016,500
Jul 18, 20220.18000.18000.18000.18000.18002,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...