Canada markets close in 57 minutes

Chibougamau Independent Mines Inc. (CBG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1300-0.0050 (-3.70%)
As of 09:30AM EDT. Market open.
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20240.13000.13000.13000.13000.1300925
Jun 21, 20240.13500.13500.13500.13500.1350-
Jun 20, 20240.13500.13500.13500.13500.1350500
Jun 19, 20240.13500.13500.13500.13500.1350-
Jun 18, 20240.13500.13500.13500.13500.1350-
Jun 17, 20240.13500.13500.13500.13500.1350-
Jun 14, 20240.13500.13500.13500.13500.1350-
Jun 13, 20240.13500.13500.13500.13500.1350-
Jun 12, 20240.13500.13500.13500.13500.1350500
Jun 11, 20240.12000.12000.12000.12000.1200-
Jun 10, 20240.12000.12000.12000.12000.12002,000
Jun 07, 20240.13500.13500.13500.13500.1350-
Jun 06, 20240.13500.13500.13500.13500.13502,500
Jun 05, 20240.13500.13500.13500.13500.1350-
Jun 04, 20240.13500.13500.13500.13500.1350-
Jun 03, 20240.13500.13500.13500.13500.13508,000
May 31, 20240.13500.13500.13500.13500.1350-
May 30, 20240.13500.13500.13500.13500.1350-
May 29, 20240.13500.13500.13500.13500.1350-
May 28, 20240.13500.13500.13500.13500.13501,500
May 27, 20240.13500.13500.13500.13500.1350-
May 24, 20240.13500.13500.13500.13500.1350-
May 23, 20240.13500.13500.13500.13500.13506,000
May 22, 20240.13500.13500.13500.13500.13506,500
May 21, 20240.13000.13500.13000.13500.135030,600
May 17, 20240.13000.13000.13000.13000.130010,000
May 16, 20240.13000.13000.13000.13000.13005,000
May 15, 20240.13500.13500.13500.13500.1350-
May 14, 20240.13500.13500.13500.13500.13502,000
May 13, 20240.12000.12000.12000.12000.1200139,000
May 10, 20240.12000.12000.12000.12000.12005,000
May 09, 20240.13000.13000.12000.12000.1200138,500
May 08, 20240.12000.12000.12000.12000.1200-
May 07, 20240.12000.12000.12000.12000.1200-
May 06, 20240.12000.12000.12000.12000.1200-
May 03, 20240.12000.12000.12000.12000.1200-
May 02, 20240.12000.12000.12000.12000.1200-
May 01, 20240.12000.12000.12000.12000.12001,000
Apr 30, 20240.13500.13500.13500.13500.1350-
Apr 29, 20240.13500.13500.13500.13500.1350-
Apr 26, 20240.13500.13500.13500.13500.1350-
Apr 25, 20240.13500.13500.13500.13500.13501,000
Apr 24, 20240.12500.12500.12500.12500.1250-
Apr 23, 20240.12500.12500.12500.12500.1250-
Apr 22, 20240.12500.12500.12500.12500.1250-
Apr 19, 20240.12500.12500.12500.12500.1250-
Apr 18, 20240.13500.13500.11500.12500.125066,500
Apr 17, 20240.14000.14000.14000.14000.14005,000
Apr 16, 20240.14000.14000.14000.14000.1400-
Apr 15, 20240.14000.14000.14000.14000.14005,000
Apr 12, 20240.14000.14500.14000.14000.140033,000
Apr 11, 20240.14000.14000.14000.14000.1400104,000
Apr 10, 20240.13000.14000.13000.14000.140063,500
Apr 09, 20240.13000.13000.13000.13000.130010,000
Apr 08, 20240.13000.13000.13000.13000.130028,000
Apr 05, 20240.12500.13000.12500.13000.130047,500
Apr 04, 20240.11500.11500.11500.11500.1150-
Apr 03, 20240.11500.11500.11500.11500.115030,000
Apr 02, 20240.12500.12500.12500.12500.1250-
Apr 01, 20240.12500.12500.12500.12500.1250-
Mar 28, 20240.12500.12500.12500.12500.12505,000
Mar 27, 20240.11000.11000.11000.11000.110012,000
Mar 26, 20240.11000.11000.11000.11000.1100-
Mar 25, 20240.11000.11000.11000.11000.1100157,000
Mar 22, 20240.10500.10500.10500.10500.1050-
Mar 21, 20240.10500.10500.10500.10500.1050-
Mar 20, 20240.10500.10500.10500.10500.10502,500
Mar 19, 20240.10000.10000.10000.10000.1000-
Mar 18, 20240.10000.10000.10000.10000.1000500
Mar 15, 20240.10500.10500.10500.10500.1050-
Mar 14, 20240.10500.10500.10500.10500.105037,000
Mar 13, 20240.12000.12000.12000.12000.12005,500
Mar 12, 20240.12000.12000.12000.12000.1200-
Mar 11, 20240.12000.12000.12000.12000.1200-
Mar 08, 20240.12000.12000.12000.12000.12009,500
Mar 07, 20240.12000.12000.12000.12000.12005,000
Mar 06, 20240.12000.12000.12000.12000.1200-
Mar 05, 20240.12000.12000.12000.12000.120019,500
Mar 04, 20240.11000.12000.10500.11000.110062,500
Mar 01, 20240.11000.11000.10500.10500.1050225,000
Feb 29, 20240.11500.11500.11500.11500.1150-
Feb 28, 20240.11500.11500.11500.11500.115026,000
Feb 27, 20240.11500.11500.11500.11500.1150-
Feb 26, 20240.11500.11500.11500.11500.115042,000
Feb 23, 20240.12500.12500.12500.12500.1250-
Feb 22, 20240.12500.12500.12500.12500.1250-
Feb 21, 20240.12500.12500.12500.12500.12508,500
Feb 20, 20240.12500.12500.12500.12500.125023,800
Feb 16, 20240.13000.13000.13000.13000.1300-
Feb 15, 20240.13000.13000.13000.13000.1300-
Feb 14, 20240.13000.13000.13000.13000.130010,000
Feb 13, 20240.12000.12000.12000.12000.120028,000
Feb 12, 20240.13000.13000.13000.13000.1300-
Feb 09, 20240.13000.13000.13000.13000.1300-
Feb 08, 20240.13000.13000.13000.13000.130021,500
Feb 07, 20240.12500.12500.12500.12500.12501,800
Feb 06, 20240.12500.12500.12500.12500.1250-
Feb 05, 20240.13000.13000.12500.12500.1250112,000
Feb 02, 20240.13000.13000.13000.13000.1300-
Feb 01, 20240.13000.13000.13000.13000.1300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...