CBG.V - Chibougamau Independent Mines Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 23, 20190.20000.21000.16500.17500.17502,515,500
Apr 22, 20190.23000.26500.20000.21500.21504,705,400
Apr 18, 20190.11500.11500.11500.11500.1150-
Apr 17, 20190.10000.13500.10000.11500.1150679,400
Apr 16, 20190.10500.11000.10000.11000.1100168,500
Apr 15, 20190.10000.11000.09500.10500.1050473,300
Apr 12, 20190.10500.10500.09000.09500.0950555,600
Apr 11, 20190.09000.10500.09000.10500.1050314,000
Apr 10, 20190.11000.11000.07500.09000.09002,126,100
Apr 09, 20190.11500.12000.10500.11000.11001,171,600
Apr 08, 20190.09000.15000.09000.11500.11503,894,500
Apr 05, 20190.09000.10000.07500.09500.0950677,400
Apr 04, 20190.05500.09500.05500.08000.0800744,500
Apr 03, 20190.05500.05500.05500.05500.0550-
Apr 02, 20190.05000.05500.05000.05500.055030,000
Apr 01, 20190.05500.05500.05500.05500.0550-
Mar 29, 20190.05500.05500.05500.05500.0550-
Mar 28, 20190.05500.05500.05500.05500.0550-
Mar 27, 20190.05500.05500.05500.05500.055087,500
Mar 26, 20190.04500.04500.04500.04500.04505,000
Mar 25, 20190.05000.05000.05000.05000.0500-
Mar 22, 20190.05000.05000.05000.05000.0500-
Mar 21, 20190.05000.05000.05000.05000.050055,000
Mar 20, 20190.05000.05000.04500.04500.0450243,900
Mar 19, 20190.05000.05000.05000.05000.0500-
Mar 18, 20190.05000.05000.05000.05000.0500149,000
Mar 15, 20190.06000.06000.06000.06000.0600-
Mar 14, 20190.06000.06000.06000.06000.0600-
Mar 13, 20190.06000.06000.06000.06000.060062,000
Mar 12, 20190.07000.07000.07000.07000.0700-
Mar 11, 20190.07000.07000.07000.07000.0700-
Mar 08, 20190.07000.07000.07000.07000.0700-
Mar 07, 20190.07000.07000.07000.07000.07003,000
Mar 06, 20190.07000.07000.07000.07000.0700-
Mar 05, 20190.07000.07000.07000.07000.070046,000
Mar 04, 20190.07000.07500.07000.07500.0750171,000
Mar 01, 20190.06000.07000.05000.07000.0700251,000
Feb 28, 20190.06000.06500.06000.06500.065058,000
Feb 27, 20190.05000.06000.05000.06000.0600234,000
Feb 26, 20190.05000.05000.05000.05000.050030,000
Feb 25, 20190.05000.05500.05000.05500.055024,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...