Canada markets closed

Chibougamau Independent Mines Inc. (CBG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.12500.0000 (0.00%)
At close: 10:45AM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.12500.12500.12500.12500.1250-
Apr 18, 20240.13500.13500.11500.12500.125066,500
Apr 17, 20240.14000.14000.14000.14000.14005,000
Apr 16, 20240.14000.14000.14000.14000.1400-
Apr 15, 20240.14000.14000.14000.14000.14005,000
Apr 12, 20240.14000.14500.14000.14000.140033,000
Apr 11, 20240.14000.14000.14000.14000.1400104,000
Apr 10, 20240.13000.14000.13000.14000.140063,500
Apr 09, 20240.13000.13000.13000.13000.130010,000
Apr 08, 20240.13000.13000.13000.13000.130028,000
Apr 05, 20240.12500.13000.12500.13000.130047,500
Apr 04, 20240.11500.11500.11500.11500.1150-
Apr 03, 20240.11500.11500.11500.11500.115030,000
Apr 02, 20240.12500.12500.12500.12500.1250-
Apr 01, 20240.12500.12500.12500.12500.1250-
Mar 28, 20240.12500.12500.12500.12500.12505,000
Mar 27, 20240.11000.11000.11000.11000.110012,000
Mar 26, 20240.11000.11000.11000.11000.1100-
Mar 25, 20240.11000.11000.11000.11000.1100157,000
Mar 22, 20240.10500.10500.10500.10500.1050-
Mar 21, 20240.10500.10500.10500.10500.1050-
Mar 20, 20240.10500.10500.10500.10500.10502,500
Mar 19, 20240.10000.10000.10000.10000.1000-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...