Canada markets open in 8 hours 53 minutes

Cordoba Minerals Corp. (CDB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.45500.0000 (0.00%)
At close: 12:35PM EDT
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20230.45500.45500.45500.45500.4550-
Mar 27, 20230.45500.45500.45500.45500.4550-
Mar 24, 20230.45000.45500.45000.45500.45502,000
Mar 23, 20230.43500.45000.43500.45000.450025,100
Mar 22, 20230.46500.46500.43500.43500.435018,500
Mar 21, 20230.46500.46500.46500.46500.4650500
Mar 20, 20230.46000.47000.46000.47000.470020,500
Mar 17, 20230.46500.46500.46000.46000.46003,000
Mar 16, 20230.49500.49500.48000.48000.480037,500
Mar 15, 20230.50000.50000.49000.49000.490044,600
Mar 14, 20230.48500.48500.48500.48500.48505,000
Mar 13, 20230.50000.50000.48000.48000.480010,000
Mar 10, 20230.52000.52000.52000.52000.52008,500
Mar 09, 20230.58000.58000.53000.53000.530051,200
Mar 08, 20230.58000.58000.58000.58000.5800-
Mar 07, 20230.58000.58000.58000.58000.58001,800
Mar 06, 20230.57000.58000.55000.58000.580015,100
Mar 03, 20230.59000.63000.59000.63000.63007,400
Mar 02, 20230.60000.60000.59000.59000.59003,000
Mar 01, 20230.63000.63000.63000.63000.63002,100
Feb 28, 20230.61000.66000.61000.63000.630090,200
Feb 27, 20230.56000.79000.56000.75000.750095,100
Feb 24, 20230.50000.52000.46500.52000.52008,000
Feb 23, 20230.50000.50000.50000.50000.5000-
Feb 22, 20230.50000.50000.50000.50000.50002,500
Feb 21, 20230.49000.50000.49000.50000.50004,500
Feb 17, 20230.46000.46000.46000.46000.4600-
Feb 16, 20230.46000.46000.46000.46000.4600800
Feb 15, 20230.47500.47500.44000.44000.440010,000
Feb 14, 20230.51000.51000.50000.50000.50002,300
Feb 13, 20230.56000.56000.56000.56000.5600-
Feb 10, 20230.56000.56000.56000.56000.5600300
Feb 09, 20230.52000.56000.52000.56000.56001,500
Feb 08, 20230.56000.56000.56000.56000.5600500
Feb 07, 20230.56000.56000.56000.56000.5600-
Feb 06, 20230.55000.56000.55000.56000.560012,400
Feb 03, 20230.55000.55000.55000.55000.55005,000
Feb 02, 20230.52000.55000.52000.55000.550010,800
Feb 01, 20230.55000.55000.55000.55000.5500-
Jan 31, 20230.55000.55000.55000.55000.5500-
Jan 30, 20230.49500.55000.47000.55000.550023,500
Jan 27, 20230.51000.51000.51000.51000.51001,400
Jan 26, 20230.54000.55000.53000.55000.55009,500
Jan 25, 20230.55000.55000.55000.55000.55008,000
Jan 24, 20230.57000.57000.57000.57000.5700-
Jan 23, 20230.58000.58000.57000.57000.570014,000
Jan 20, 20230.58000.58000.58000.58000.5800-
Jan 19, 20230.55000.58000.55000.58000.58001,500
Jan 18, 20230.59000.59000.57000.57000.57001,000
Jan 17, 20230.57000.57000.57000.57000.5700300
Jan 16, 20230.57000.57000.57000.57000.57006,000
Jan 13, 20230.49000.49000.49000.49000.4900500
Jan 12, 20230.54000.54000.53000.53000.53001,000
Jan 11, 20230.48500.48500.48500.48500.4850-
Jan 10, 20230.48500.48500.48500.48500.4850600
Jan 09, 20230.50000.50000.50000.50000.5000400
Jan 06, 20230.50000.50000.50000.50000.5000-
Jan 05, 20230.50000.50000.50000.50000.5000-
Jan 04, 20230.51000.51000.50000.50000.500031,900
Jan 03, 20230.50000.50000.50000.50000.50001,500
Dec 30, 20220.52000.52000.52000.52000.5200-
Dec 29, 20220.52000.52000.52000.52000.5200-
Dec 28, 20220.52000.52000.52000.52000.5200-
Dec 23, 20220.52000.52000.52000.52000.52001,500
Dec 22, 20220.51000.51000.51000.51000.5100600
Dec 21, 20220.52000.52000.52000.52000.52002,000
Dec 20, 20220.54000.54000.53000.53000.530011,500
Dec 19, 20220.57000.63000.57000.63000.630019,500
Dec 16, 20220.52000.52000.52000.52000.5200800
Dec 15, 20220.51000.51000.51000.51000.5100-
Dec 14, 20220.51000.51000.51000.51000.5100-
Dec 13, 20220.52000.52000.51000.51000.510048,300
Dec 12, 20220.58000.58000.55000.55000.550013,500
Dec 09, 20220.55000.62000.55000.56000.560019,600
Dec 08, 20220.50000.60000.49000.53000.530072,700
Dec 07, 20220.40000.40000.40000.40000.40003,000
Dec 06, 20220.40500.40500.40500.40500.40502,600
Dec 05, 20220.40000.42000.39500.40500.405040,000
Dec 02, 20220.39000.39000.39000.39000.3900-
Dec 01, 20220.39000.39000.39000.39000.3900-
Nov 30, 20220.39000.39000.39000.39000.3900-
Nov 29, 20220.39000.39000.39000.39000.3900-
Nov 28, 20220.39000.39000.39000.39000.39001,200
Nov 25, 20220.40500.40500.39000.39000.390057,800
Nov 24, 20220.40000.40000.40000.40000.4000-
Nov 23, 20220.40000.40000.39500.40000.400011,200
Nov 22, 20220.40000.40000.40000.40000.40007,000
Nov 21, 20220.40000.40000.40000.40000.4000100
Nov 18, 20220.40000.40000.40000.40000.40005,000
Nov 17, 20220.48000.48000.48000.48000.4800-
Nov 16, 20220.48000.48000.48000.48000.48001,200
Nov 15, 20220.40500.40500.40500.40500.40501,000
Nov 14, 20220.40000.40000.40000.40000.4000700
Nov 11, 20220.38000.38000.38000.38000.3800-
Nov 10, 20220.38000.38000.38000.38000.3800-
Nov 09, 20220.36000.38000.36000.38000.38004,000
Nov 08, 20220.36500.36500.36000.36000.36004,800
Nov 07, 20220.40000.40000.40000.40000.4000-
Nov 04, 20220.40000.40000.40000.40000.4000-
Nov 03, 20220.40000.40000.40000.40000.4000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...