CBG.V - Chibougamau Independent Mines Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 22, 20190.05000.05000.05000.05000.05001,300
Feb 21, 20190.06000.06000.06000.06000.0600-
Feb 20, 20190.06000.06000.06000.06000.0600-
Feb 19, 20190.06000.06000.06000.06000.060076,000
Feb 15, 20190.05000.05000.05000.05000.0500-
Feb 14, 20190.05000.05000.05000.05000.0500-
Feb 13, 20190.05000.05000.05000.05000.0500-
Feb 12, 20190.05000.05000.05000.05000.050027,000
Feb 11, 20190.06000.06000.06000.06000.0600-
Feb 08, 20190.06000.06000.06000.06000.0600-
Feb 07, 20190.05500.06000.05500.06000.0600100,000
Feb 06, 20190.05500.05500.05500.05500.05501,000
Feb 05, 20190.05500.05500.05500.05500.0550-
Feb 04, 20190.05500.05500.05500.05500.055010,000
Feb 01, 20190.04500.04500.04500.04500.0450-
Jan 31, 20190.04500.04500.04500.04500.0450-
Jan 30, 20190.04500.04500.04500.04500.0450-
Jan 29, 20190.04500.04500.04500.04500.0450-
Jan 28, 20190.04500.04500.04500.04500.0450-
Jan 25, 20190.04500.04500.04500.04500.0450-
Jan 24, 20190.04500.04500.04500.04500.0450-
Jan 23, 20190.05000.05000.04500.04500.045040,000
Jan 22, 20190.05500.05500.05500.05500.0550-
Jan 21, 20190.05500.05500.05500.05500.05509,000
Jan 18, 20190.05000.05500.05000.05500.055018,500
Jan 17, 20190.05000.05000.05000.05000.05009,000
Jan 16, 20190.05500.06000.05500.06000.060076,000
Jan 15, 20190.04500.04500.04500.04500.045092,800
Jan 14, 20190.05000.05000.04000.04500.04501,217,000
Jan 11, 20190.06000.06000.06000.06000.0600-
Jan 10, 20190.06000.06000.06000.06000.0600-
Jan 09, 20190.05500.06000.05500.06000.0600169,000
Jan 08, 20190.06000.06000.06000.06000.0600-
Jan 07, 20190.06000.06000.06000.06000.0600-
Jan 04, 20190.05000.06000.05000.06000.060030,000
Jan 03, 20190.05500.06000.05500.06000.060046,000
Jan 02, 20190.05000.05000.05000.05000.0500-
Dec 31, 20180.05000.05000.05000.05000.0500-
Dec 28, 20180.05000.05000.05000.05000.0500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...