Cordoba Minerals Corp. (CDB.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4700

0.0000

(0.00%)

At close: 10:20AM EDT

Time Period:

Oct 01, 2021 - Oct 01, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 30, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	-
Sept 29, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	5,000
Sept 28, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
Sept 27, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
Sept 26, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	7,300
Sept 23, 2022	0.4850	0.4850	0.4850	0.4850	0.4850	600
Sept 22, 2022	0.4850	0.4850	0.4850	0.4850	0.4850	-
Sept 21, 2022	0.4850	0.4850	0.4850	0.4850	0.4850	500
Sept 20, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
Sept 19, 2022	0.4750	0.4800	0.4500	0.4800	0.4800	16,000
Sept 16, 2022	0.5500	0.5500	0.5000	0.5000	0.5000	23,200
Sept 15, 2022	0.6000	0.6100	0.6000	0.6000	0.6000	104,900
Sept 14, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	9,900
Sept 13, 2022	0.6700	0.6700	0.6700	0.6700	0.6700	-
Sept 12, 2022	0.6700	0.6700	0.6700	0.6700	0.6700	600
Sept 09, 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
Sept 08, 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
Sept 07, 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
Sept 06, 2022	0.6600	0.6600	0.6600	0.6600	0.6600	500
Sept 02, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sept 01, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	6,500
Aug 31, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	9,000
Aug 30, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	3,500
Aug 29, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Aug 26, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Aug 25, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Aug 24, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	2,500
Aug 23, 2022	0.6900	0.7000	0.6900	0.7000	0.7000	3,500
Aug 22, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 19, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	-
Aug 18, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	1,500
Aug 17, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Aug 16, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Aug 15, 2022	0.7100	0.7100	0.7100	0.7100	0.7100	3,000
Aug 12, 2022	0.6700	0.7200	0.6700	0.7100	0.7100	9,500
Aug 11, 2022	0.7000	0.7000	0.6100	0.6100	0.6100	16,000
Aug 10, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
Aug 09, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
Aug 08, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	1,000
Aug 05, 2022	0.4950	0.5400	0.4950	0.5400	0.5400	3,600
Aug 04, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
Aug 03, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
Aug 02, 2022	0.4700	0.4800	0.4700	0.4800	0.4800	4,300
Jul 29, 2022	0.5600	0.5600	0.5300	0.5300	0.5300	6,500
Jul 28, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jul 27, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jul 26, 2022	0.6200	0.6200	0.5300	0.5300	0.5300	18,400
Jul 25, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 22, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	300
Jul 21, 2022	0.7200	0.7200	0.6300	0.6300	0.6300	39,500
Jul 20, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	6,500
Jul 19, 2022	0.6000	0.6000	0.5500	0.5500	0.5500	7,000
Jul 18, 2022	0.7000	0.7000	0.6000	0.6100	0.6100	14,000
Jul 15, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
Jul 14, 2022	0.6100	0.7300	0.6100	0.7300	0.7300	52,800
Jul 13, 2022	0.5900	0.6100	0.5900	0.6100	0.6100	59,500
Jul 12, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	14,600
Jul 11, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 08, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 07, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 06, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 05, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 04, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	3,000
Jun 30, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	2,000
Jun 29, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	4,000
Jun 28, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jun 27, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jun 24, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	400
Jun 23, 2022	0.5400	0.5400	0.5300	0.5300	0.5300	4,000
Jun 22, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jun 21, 2022	0.5500	0.5500	0.5200	0.5200	0.5200	65,500
Jun 20, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 17, 2022	0.5700	0.5700	0.5500	0.5500	0.5500	3,000
Jun 16, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	1,000
Jun 15, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun 14, 2022	0.6800	0.6800	0.5500	0.5800	0.5800	44,500
Jun 13, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	10,000
Jun 10, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	9,000
Jun 09, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jun 08, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	5,100
Jun 07, 2022	0.7300	0.7300	0.7100	0.7100	0.7100	3,000
Jun 06, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	300
Jun 03, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jun 02, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	300
Jun 01, 2022	0.7200	0.7500	0.7200	0.7500	0.7500	2,500
May 31, 2022	0.7800	0.7800	0.7500	0.7500	0.7500	9,700
May 30, 2022	0.6500	0.8400	0.6500	0.7300	0.7300	120,300
May 27, 2022	0.6000	0.6400	0.6000	0.6400	0.6400	39,700
May 26, 2022	0.5600	0.5800	0.5600	0.5800	0.5800	27,000
May 25, 2022	0.5200	0.5500	0.5200	0.5500	0.5500	3,200
May 24, 2022	0.5100	0.5200	0.5100	0.5200	0.5200	20,300
May 20, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 19, 2022	0.5300	0.5800	0.5300	0.5500	0.5500	28,000
May 18, 2022	0.5400	0.5700	0.5400	0.5700	0.5700	41,000
May 17, 2022	0.4800	0.5500	0.4800	0.5300	0.5300	62,000
May 16, 2022	0.3900	0.4500	0.3900	0.4500	0.4500	55,100
May 13, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
May 12, 2022	0.3750	0.3750	0.3750	0.3750	0.3750	25,000
May 11, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	8,100
May 10, 2022	0.4000	0.4000	0.3500	0.3500	0.3500	22,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.38(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.10(-1.71%)

CAD/USD0.7233-0.0078(-1.0632%)

CRUDE OIL79.74-1.49(-1.83%)

BTC-CAD26,835.61-227.73(-0.84%)

Cordoba Minerals Corp. (CDB.V)

S&P/TSX
18,444.22
+2.38(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.10(-1.71%)

CAD/USD
0.7233
-0.0078(-1.0632%)

CRUDE OIL
79.74
-1.49(-1.83%)

BTC-CAD
26,835.61
-227.73(-0.84%)