CBG.V - Chibougamau Independent Mines Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20190.10000.10000.10000.10000.1000-
Oct. 21, 20190.10000.10000.10000.10000.100033,500
Oct. 18, 20190.10500.10500.10500.10500.10502,000
Oct. 17, 20190.09500.09500.09500.09500.0950100
Oct. 16, 20190.09500.09500.09500.09500.0950-
Oct. 15, 20190.09500.09500.09500.09500.0950600
Oct. 11, 20190.10000.10000.09500.09500.095083,000
Oct. 10, 20190.10000.10000.10000.10000.1000159,500
Oct. 09, 20190.11000.11000.11000.11000.1100-
Oct. 08, 20190.11000.11000.11000.11000.1100-
Oct. 07, 20190.11000.11000.11000.11000.1100-
Oct. 04, 20190.11000.11000.11000.11000.11001,500
Oct. 03, 20190.10000.11000.10000.11000.110089,000
Oct. 02, 20190.10500.10500.10500.10500.1050-
Oct. 01, 20190.10500.10500.10000.10500.105076,000
Sep. 30, 20190.10500.10500.10500.10500.1050103,500
Sep. 27, 20190.10500.10500.10500.10500.1050500
Sep. 26, 20190.10500.10500.10500.10500.105040,000
Sep. 25, 20190.10500.10500.10500.10500.1050-
Sep. 24, 20190.11000.11000.10500.10500.105055,000
Sep. 23, 20190.11000.11000.11000.11000.11009,100
Sep. 20, 20190.10500.11000.10500.11000.110078,000
Sep. 19, 20190.10000.10000.10000.10000.100042,000
Sep. 18, 20190.10000.10000.10000.10000.10004,000
Sep. 17, 20190.10000.10000.10000.10000.100031,000
Sep. 16, 20190.09500.10000.09500.10000.100081,000
Sep. 13, 20190.10000.10000.10000.10000.100045,000
Sep. 12, 20190.10000.10000.10000.10000.100040,000
Sep. 11, 20190.10000.10000.10000.10000.1000150,000
Sep. 10, 20190.10000.10000.10000.10000.100056,500
Sep. 09, 20190.10000.10000.10000.10000.1000-
Sep. 06, 20190.10000.10000.10000.10000.1000-
Sep. 05, 20190.10000.10000.10000.10000.100049,500
Sep. 04, 20190.10000.10000.10000.10000.100021,800
Sep. 03, 20190.10000.10500.10000.10500.1050151,500
Aug. 30, 20190.10000.10500.10000.10500.1050261,500
Aug. 29, 20190.11000.11000.11000.11000.11002,700
Aug. 28, 20190.11000.11000.10000.11000.1100170,500
Aug. 27, 20190.10500.10500.10000.10000.1000155,500
Aug. 26, 20190.10000.10000.10000.10000.10007,500
Aug. 23, 20190.11000.11000.10000.11000.110096,500
Aug. 22, 20190.09500.10500.09500.10500.1050133,500
Aug. 21, 20190.09500.09500.09000.09000.0900130,500
Aug. 20, 20190.10500.10500.09000.09000.0900456,300
Aug. 19, 20190.11000.11000.10000.10500.1050153,500
Aug. 16, 20190.11000.11000.11000.11000.1100267,500
Aug. 15, 20190.11000.11500.11000.11500.115017,500
Aug. 14, 20190.11500.11500.11000.11500.115054,000
Aug. 13, 20190.12000.12000.12000.12000.120014,000
Aug. 12, 20190.12500.13000.12000.12500.1250466,500
Aug. 09, 20190.12000.14000.12000.12500.1250205,500
Aug. 08, 20190.10000.11000.10000.11000.1100613,700
Aug. 07, 20190.17000.18000.10500.10500.10502,625,500
Aug. 06, 20190.17000.17000.16500.16500.1650176,500
Aug. 02, 20190.17500.17500.17500.17500.175022,000
Aug. 01, 20190.17500.17500.17500.17500.175013,100
Jul. 31, 20190.18500.18500.18500.18500.18501,800
Jul. 30, 20190.17500.18000.17000.18000.180070,000
Jul. 29, 20190.18500.18500.17500.18000.180084,500
Jul. 26, 20190.18000.18000.17500.18000.180084,500
Jul. 25, 20190.18500.19500.18500.18500.185087,400
Jul. 24, 20190.18500.18500.18000.18000.180048,700
Jul. 23, 20190.17500.18500.17000.18500.1850347,200
Jul. 22, 20190.20000.20000.16000.17500.1750808,200
Jul. 19, 20190.20000.20500.20000.20500.2050200,700
Jul. 18, 20190.19500.20500.18000.20500.2050372,700
Jul. 17, 20190.21000.21000.19000.19000.1900156,900
Jul. 16, 20190.20500.21500.20500.21500.215013,800
Jul. 15, 20190.22500.22500.20500.20500.2050112,700
Jul. 12, 20190.22500.22500.21500.22500.2250336,000
Jul. 11, 20190.23000.23000.22000.22500.225071,500
Jul. 10, 20190.23500.23500.22000.23000.2300325,300
Jul. 09, 20190.23000.24500.22500.24000.2400648,700
Jul. 08, 20190.21000.24000.20000.22500.2250713,600
Jul. 05, 20190.18000.21000.18000.21000.2100250,500
Jul. 04, 20190.19000.19000.18500.19000.190030,800
Jul. 03, 20190.18000.19000.18000.19000.190031,000
Jul. 02, 20190.19000.19000.19000.19000.1900125,000
Jun. 28, 20190.18500.19000.18500.19000.1900116,800
Jun. 27, 20190.19000.19000.18000.18000.180091,000
Jun. 26, 20190.20000.20000.18000.18500.1850277,800
Jun. 25, 20190.18000.20000.18000.20000.2000200,500
Jun. 24, 20190.18000.18000.18000.18000.180032,800
Jun. 21, 20190.18000.18500.18000.18500.1850148,700
Jun. 20, 20190.18000.18000.18000.18000.180022,100
Jun. 19, 20190.17500.19000.17500.18000.1800267,300
Jun. 18, 20190.17000.17500.16500.16500.165063,500
Jun. 17, 20190.18500.18500.16500.17000.1700120,000
Jun. 14, 20190.17000.18000.17000.17500.175040,000
Jun. 13, 20190.16500.17500.16500.17000.1700103,500
Jun. 12, 20190.18000.18000.17500.17500.175026,800
Jun. 11, 20190.17500.18000.17000.17500.175027,600
Jun. 10, 20190.19000.19500.17000.17500.1750103,400
Jun. 07, 20190.19000.20000.18500.18500.1850165,500
Jun. 06, 20190.19000.19500.19000.19000.1900165,500
Jun. 05, 20190.17000.18500.17000.18500.1850278,000
Jun. 04, 20190.16500.16500.16500.16500.165068,000
Jun. 03, 20190.16500.16500.16000.16500.165058,000
May 31, 20190.15500.16000.14000.15000.1500467,000
May 30, 20190.16000.16000.15500.15500.155064,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...