CBG.V - Chibougamau Independent Mines Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 29, 20190.16000.16000.15500.16000.16008,900
May 28, 20190.17500.17500.16500.16500.165058,700
May 27, 20190.16000.17000.16000.17000.170010,000
May 24, 20190.15000.15500.14500.15500.155020,000
May 23, 20190.15500.15500.15500.15500.1550126,500
May 22, 20190.15000.15500.14500.15500.1550168,000
May 21, 20190.16500.16500.15000.15000.150058,000
May 17, 20190.15000.15500.14500.15500.155094,300
May 16, 20190.15500.16000.15500.15500.1550177,600
May 15, 20190.15000.15500.15000.15500.1550174,500
May 14, 20190.16000.16500.15000.15500.1550161,500
May 13, 20190.15500.16000.15000.16000.1600432,500
May 10, 20190.16500.17000.14500.16000.1600121,700
May 09, 20190.17000.17000.15500.16500.1650229,000
May 08, 20190.17500.17500.16000.16500.165087,500
May 07, 20190.17000.18000.15500.18000.1800171,400
May 06, 20190.18000.18000.17000.17000.170089,000
May 03, 20190.15000.18500.14000.17500.1750798,800
May 02, 20190.16500.16500.15000.16000.1600367,400
May 01, 20190.16000.17500.15500.16000.1600662,200
Apr 30, 20190.18500.18500.16000.16000.1600940,200
Apr 29, 20190.17000.18000.16500.18000.1800386,300
Apr 26, 20190.18000.18500.17000.18000.1800378,700
Apr 25, 20190.19000.21000.18500.18500.18501,730,700
Apr 24, 20190.17500.19000.16000.18000.18001,747,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...