Canada markets open in 1 hour 35 minutes

Chibougamau Independent Mines Inc. (CBG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1000-0.0050 (-4.76%)
At close: 02:17PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Jan 31, 20240.13000.13000.13000.13000.130011,500
Jan 30, 20240.13500.13500.13500.13500.1350-
Jan 29, 20240.13500.13500.13500.13500.13502,500
Jan 26, 20240.13500.13500.13500.13500.1350-
Jan 25, 20240.13500.13500.13500.13500.1350-
Jan 24, 20240.13500.13500.13500.13500.1350-
Jan 23, 20240.13500.13500.13500.13500.1350-
Jan 22, 20240.13500.13500.13500.13500.1350-
Jan 19, 20240.13500.13500.13500.13500.1350-
Jan 18, 20240.13500.13500.13500.13500.135010,000
Jan 17, 20240.13500.13500.13500.13500.13502,500
Jan 16, 20240.14000.14000.14000.14000.1400500
Jan 15, 20240.14000.14000.14000.14000.1400-
Jan 12, 20240.14000.14000.14000.14000.1400-
Jan 11, 20240.14000.14000.14000.14000.140028,500
Jan 10, 20240.14000.14000.14000.14000.14004,000
Jan 09, 20240.13500.14000.13000.14000.140056,500
Jan 08, 20240.13000.13000.13000.13000.130050,000
Jan 05, 20240.13000.13000.13000.13000.130076,000
Jan 04, 20240.12500.12500.12500.12500.1250-
Jan 03, 20240.12500.12500.12500.12500.1250-
Jan 02, 20240.12500.12500.12500.12500.1250-
Dec 29, 20230.12500.12500.12500.12500.1250-
Dec 28, 20230.12500.12500.12500.12500.1250-
Dec 27, 20230.12500.12500.12500.12500.1250-
Dec 22, 20230.12500.12500.12500.12500.1250-
Dec 21, 20230.12500.12500.12500.12500.1250-
Dec 20, 20230.12500.12500.12500.12500.125021,000
Dec 19, 20230.12000.12000.12000.12000.12005,000
Dec 18, 20230.12000.12000.12000.12000.1200-
Dec 15, 20230.11000.12500.11000.12000.120055,500
Dec 14, 20230.12000.12000.12000.12000.1200-
Dec 13, 20230.11500.12000.11500.12000.120011,500
Dec 12, 20230.12000.12000.12000.12000.120048,000
Dec 11, 20230.11500.11500.11500.11500.115010,000
Dec 08, 20230.11500.11500.11500.11500.1150-
Dec 07, 20230.12500.12500.11500.11500.115044,000
Dec 06, 20230.13000.13000.12500.12500.125029,500
Dec 05, 20230.12500.12500.12500.12500.1250-
Dec 04, 20230.12500.12500.12500.12500.1250800
Dec 01, 20230.13000.13000.13000.13000.1300500
Nov 30, 20230.13500.13500.13500.13500.135015,000
Nov 29, 20230.12500.12500.12500.12500.12509,500
Nov 28, 20230.12000.12000.12000.12000.12009,000
Nov 27, 20230.11500.11500.11500.11500.115010,000
Nov 24, 20230.11000.11000.11000.11000.11004,500
Nov 23, 20230.11000.11000.11000.11000.11001,000
Nov 22, 20230.11500.12000.11500.12000.12001,500
Nov 21, 20230.11000.11500.11000.11500.115089,500
Nov 20, 20230.11000.11000.11000.11000.1100-
Nov 17, 20230.11000.11000.11000.11000.11002,500
Nov 16, 20230.10500.10500.10500.10500.1050-
Nov 15, 20230.10500.10500.10500.10500.1050-
Nov 14, 20230.10500.10500.10500.10500.105051,500
Nov 13, 20230.11000.11000.11000.11000.1100-
Nov 10, 20230.11000.11000.11000.11000.1100-
Nov 09, 20230.11000.11000.11000.11000.1100500
Nov 08, 20230.10000.10000.10000.10000.1000-
Nov 07, 20230.10000.10000.10000.10000.1000-
Nov 06, 20230.10500.10500.10000.10000.100039,800
Nov 03, 20230.10500.10500.10500.10500.1050-
Nov 02, 20230.10500.10500.10500.10500.105010,000
Nov 01, 20230.10000.10000.10000.10000.1000-
Oct 31, 20230.10000.10000.10000.10000.1000-
Oct 30, 20230.10000.10000.10000.10000.1000161,500
Oct 27, 20230.10000.10000.10000.10000.1000130,000
Oct 26, 20230.10500.10500.10500.10500.1050-
Oct 25, 20230.10500.10500.10500.10500.1050-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...