Canada Markets open in 1 hr 23 mins

Canada Silver Cobalt Works Inc. (CCW.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.09500.0000 (0.00%)
At close: 03:59PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 2023------
Jan 27, 20230.09000.10000.09000.10000.1000110,300
Jan 26, 20230.09000.10000.09000.10000.1000138,000
Jan 25, 20230.09000.09000.09000.09000.0900461,300
Jan 24, 20230.09000.09000.09000.09000.090069,300
Jan 23, 20230.09000.09000.09000.09000.0900112,500
Jan 20, 20230.09000.09000.09000.09000.0900425,800
Jan 19, 20230.09000.09000.08000.09000.0900271,500
Jan 18, 20230.09000.09000.09000.09000.090033,300
Jan 17, 20230.09000.10000.09000.09000.0900578,200
Jan 16, 20230.09000.09000.08000.09000.0900134,700
Jan 13, 20230.08000.09000.08000.08000.0800278,300
Jan 12, 20230.08000.08000.07000.08000.0800668,400
Jan 11, 20230.07000.08000.07000.08000.080041,400
Jan 10, 20230.08000.08000.07000.07000.0700468,700
Jan 09, 20230.08000.08000.08000.08000.080058,600
Jan 06, 20230.08000.08000.08000.08000.0800374,600
Jan 05, 20230.08000.08000.08000.08000.0800122,700
Jan 04, 20230.09000.09000.08000.08000.0800579,800
Jan 03, 20230.08000.09000.08000.08000.080047,800
Dec 30, 20220.08000.09000.08000.08000.080077,300
Dec 29, 20220.09000.09000.08000.08000.0800133,100
Dec 28, 20220.08000.09000.08000.09000.090099,000
Dec 23, 20220.09000.09000.09000.09000.090077,900
Dec 22, 20220.09000.09000.08000.09000.0900187,200
Dec 21, 20220.09000.09000.08000.08000.080039,400
Dec 20, 20220.09000.09000.08000.08000.080078,900
Dec 19, 20220.09000.09000.08000.08000.0800122,100
Dec 16, 20220.08000.09000.08000.09000.0900118,300
Dec 15, 20220.09000.09000.08000.08000.0800140,700
Dec 14, 20220.09000.09000.09000.09000.09003,300
Dec 13, 20220.09000.09000.08000.09000.0900220,900
Dec 12, 20220.09000.09000.08000.08000.0800408,200
Dec 09, 20220.08000.09000.08000.09000.0900162,900
Dec 08, 20220.08000.08000.08000.08000.080018,700
Dec 07, 20220.09000.09000.08000.08000.0800310,500
Dec 06, 20220.08000.09000.08000.09000.0900116,000
Dec 05, 20220.09000.09000.08000.08000.0800272,100
Dec 02, 20220.09000.09000.08000.09000.09001,104,600
Dec 01, 20220.09000.09000.09000.09000.0900511,400
Nov 30, 20220.09000.09000.09000.09000.090024,200
Nov 29, 20220.09000.09000.09000.09000.0900456,600
Nov 28, 20220.09000.09000.09000.09000.0900379,800
Nov 25, 20220.10000.10000.09000.09000.0900369,500
Nov 24, 20220.09000.09000.09000.09000.0900273,200
Nov 23, 20220.09000.10000.09000.09000.0900110,200
Nov 22, 20220.10000.10000.09000.09000.090097,700
Nov 21, 20220.09000.10000.09000.09000.0900209,700
Nov 18, 20220.09000.09000.09000.09000.0900498,000
Nov 17, 20220.09000.09000.09000.09000.0900242,000
Nov 16, 20220.09000.09000.09000.09000.0900224,700
Nov 15, 20220.09000.10000.09000.09000.0900368,600
Nov 14, 20220.09000.09000.09000.09000.090051,000
Nov 11, 20220.09000.09000.09000.09000.0900147,300
Nov 10, 20220.10000.10000.09000.09000.0900363,200
Nov 09, 20220.10000.10000.09000.09000.0900220,400
Nov 08, 20220.09000.10000.09000.09000.0900361,600
Nov 07, 20220.10000.10000.09000.09000.0900592,500
Nov 04, 20220.09000.10000.09000.09000.0900441,400
Nov 03, 20220.10000.10000.09000.10000.1000146,300
Nov 02, 20220.09000.10000.09000.10000.1000155,500
Nov 01, 20220.10000.10000.10000.10000.1000179,500
Oct 31, 20220.10000.10000.09000.10000.1000228,700
Oct 28, 20220.09000.09000.09000.09000.0900122,300
Oct 27, 20220.09000.09000.09000.09000.090072,300
Oct 26, 20220.09000.09000.09000.09000.0900440,100
Oct 25, 20220.09000.09000.09000.09000.090025,400
Oct 24, 20220.10000.10000.09000.09000.0900643,400
Oct 21, 20220.09000.10000.09000.10000.10003,600
Oct 20, 20220.10000.10000.09000.10000.100089,200
Oct 19, 20220.09000.10000.09000.10000.1000158,600
Oct 18, 20220.10000.10000.10000.10000.100030,200
Oct 17, 20220.10000.11000.10000.10000.1000184,200
Oct 14, 20220.10000.10000.10000.10000.1000132,400
Oct 13, 20220.10000.10000.10000.10000.1000157,300
Oct 12, 20220.10000.11000.10000.10000.1000311,100
Oct 11, 20220.11000.11000.11000.11000.1100189,100
Oct 07, 20220.11000.11000.11000.11000.1100127,700
Oct 06, 20220.11000.11000.11000.11000.110023,200
Oct 05, 20220.11000.12000.11000.11000.1100169,200
Oct 04, 20220.10000.12000.10000.11000.1100423,600
Oct 03, 20220.09000.10000.09000.10000.1000356,800
Sept 30, 20220.09000.10000.09000.09000.0900206,000
Sept 29, 20220.09000.09000.09000.09000.0900115,300
Sept 28, 20220.09000.09000.09000.09000.0900100,800
Sept 27, 20220.09000.09000.08000.09000.0900595,900
Sept 26, 20220.10000.10000.09000.09000.0900195,300
Sept 23, 20220.10000.10000.09000.10000.1000175,100
Sept 22, 20220.10000.11000.10000.10000.1000210,300
Sept 21, 20220.10000.10000.10000.10000.1000118,500
Sept 20, 20220.10000.11000.10000.10000.1000339,500
Sept 19, 20220.12000.12000.10000.10000.1000678,200
Sept 16, 20220.11000.12000.11000.12000.1200507,500
Sept 15, 20220.10000.12000.10000.11000.1100944,100
Sept 14, 20220.10000.10000.10000.10000.1000690,900
Sept 13, 20220.09000.09000.09000.09000.0900152,000
Sept 12, 20220.08000.10000.08000.09000.09001,976,300
Sept 09, 20220.10000.10000.10000.10000.100017,100
Sept 08, 20220.11000.11000.10000.10000.100066,200
Sept 07, 20220.11000.11000.10000.10000.100071,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...