Canada markets close in 3 hours 52 minutes

Cordoba Minerals Corp. (CDB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4500+0.0500 (+12.50%)
As of 11:20AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 16, 20220.39000.45000.39000.45000.450055,050
May 13, 20220.40000.40000.40000.40000.40002,000
May 12, 20220.37500.37500.37500.37500.375025,000
May 11, 20220.35000.35000.35000.35000.35008,100
May 10, 20220.40000.40000.35000.35000.350022,300
May 09, 20220.41000.41000.41000.41000.4100-
May 06, 20220.42500.42500.40500.41000.410021,300
May 05, 20220.43000.43000.42000.42000.42001,500
May 04, 20220.42500.42500.42500.42500.4250700
May 03, 20220.43000.43000.42500.42500.42505,400
May 02, 20220.43000.43000.43000.43000.4300500
Apr 29, 20220.44000.44000.43500.43500.43504,000
Apr 28, 20220.43500.43500.43500.43500.43503,000
Apr 27, 20220.46000.46000.46000.46000.46005,000
Apr 26, 20220.46500.46500.44000.45000.45008,000
Apr 25, 20220.50000.50000.47000.47000.47001,000
Apr 22, 20220.51000.51000.51000.51000.5100-
Apr 21, 20220.51000.51000.51000.51000.5100-
Apr 20, 20220.51000.51000.51000.51000.5100-
Apr 19, 20220.51000.51000.51000.51000.51002,100
Apr 18, 20220.52000.52000.52000.52000.52001,000
Apr 14, 20220.47000.47000.47000.47000.4700-
Apr 13, 20220.49000.49000.47000.47000.47002,600
Apr 12, 20220.49500.50000.49500.50000.50009,600
Apr 11, 20220.49000.49000.49000.49000.4900-
Apr 08, 20220.52000.52000.49000.49000.490031,500
Apr 07, 20220.51000.51000.50000.50000.50005,700
Apr 06, 20220.51000.51000.51000.51000.5100-
Apr 05, 20220.51000.51000.51000.51000.51003,400
Apr 04, 20220.53000.54000.53000.53000.53005,900
Apr 01, 20220.57000.57000.50000.54000.540030,400
Mar 31, 20220.57000.57000.57000.57000.5700-
Mar 30, 20220.57000.57000.57000.57000.570014,800
Mar 29, 20220.55000.55000.55000.55000.55001,000
Mar 28, 20220.53000.53000.53000.53000.53005,100
Mar 25, 20220.55000.55000.55000.55000.55001,200
Mar 24, 20220.57000.57000.54000.54000.540027,700
Mar 23, 20220.56000.57000.56000.57000.570028,100
Mar 22, 20220.57000.57000.56000.56000.56009,500
Mar 21, 20220.59000.59000.56000.56000.560013,500
Mar 18, 20220.61000.61000.56000.57000.570036,700
Mar 17, 20220.62000.62000.62000.62000.62001,300
Mar 16, 20220.61000.61000.61000.61000.6100-
Mar 15, 20220.60000.61000.60000.61000.610021,000
Mar 14, 20220.63000.63000.63000.63000.6300200
Mar 11, 20220.63000.63000.63000.63000.6300300
Mar 10, 20220.63000.63000.63000.63000.6300-
Mar 09, 20220.63000.63000.63000.63000.6300-
Mar 08, 20220.61000.64000.61000.63000.630010,300
Mar 07, 20220.61000.61000.61000.61000.6100-
Mar 04, 20220.61000.61000.61000.61000.61007,800
Mar 03, 20220.57000.57000.57000.57000.57002,000
Mar 02, 20220.58000.58000.56000.56000.560074,200
Mar 01, 20220.58000.58000.58000.58000.5800800
Feb 28, 20220.59000.59000.59000.59000.59005,300
Feb 25, 20220.57000.57000.57000.57000.57003,900
Feb 24, 20220.64000.64000.60000.60000.600013,300
Feb 23, 20220.65000.65000.65000.65000.6500-
Feb 22, 20220.65000.65000.65000.65000.6500-
Feb 18, 20220.65000.65000.65000.65000.65001,900
Feb 17, 20220.67000.67000.65000.65000.650023,000
Feb 16, 20220.72000.72000.65000.65000.650039,300
Feb 15, 20220.75000.75000.75000.75000.75003,100
Feb 14, 20220.79000.79000.79000.79000.7900-
Feb 11, 20220.79000.79000.79000.79000.7900-
Feb 10, 20220.77000.80000.77000.79000.790012,400
Feb 09, 20220.72000.72000.72000.72000.72007,300
Feb 08, 20220.75000.75000.72000.72000.72007,100
Feb 07, 20220.71000.72000.71000.72000.720075,500
Feb 04, 20220.65000.65000.63000.65000.650035,400
Feb 03, 20220.61000.61000.61000.61000.6100-
Feb 02, 20220.63000.65000.61000.61000.610040,800
Feb 01, 20220.57000.57000.57000.57000.57001,600
Jan 31, 20220.57000.57000.57000.57000.57002,500
Jan 28, 20220.58000.58000.58000.58000.58002,000
Jan 27, 20220.61000.61000.58000.58000.580044,400
Jan 26, 20220.64000.64000.64000.64000.6400300
Jan 25, 20220.64000.64000.64000.64000.6400-
Jan 24, 20220.64000.64000.64000.64000.6400-
Jan 21, 20220.64000.64000.64000.64000.64009,500
Jan 20, 20220.55000.63000.55000.63000.630043,000
Jan 19, 20220.53000.53000.53000.53000.5300-
Jan 18, 20220.53000.53000.53000.53000.5300-
Jan 17, 20220.50000.53000.50000.53000.53006,000
Jan 14, 20220.54000.54000.48000.50000.500064,200
Jan 13, 20220.56000.56000.56000.56000.5600-
Jan 12, 20220.55000.56000.55000.56000.560021,200
Jan 11, 20220.52000.56000.52000.56000.56003,800
Jan 10, 20220.52000.52000.52000.52000.5200-
Jan 07, 20220.52000.52000.52000.52000.5200500
Jan 06, 20220.49000.49000.49000.49000.49005,500
Jan 05, 20220.50000.50000.50000.50000.50007,000
Jan 04, 20220.49500.49500.49000.49000.49003,500
Dec 31, 20210.48000.48000.48000.48000.480012,000
Dec 30, 20210.48000.50000.48000.49000.49008,400
Dec 29, 20210.51000.51000.47000.47000.470021,500
Dec 24, 20210.50000.50000.50000.50000.5000500
Dec 23, 20210.50000.50000.48500.50000.500020,500
Dec 22, 20210.47000.50000.47000.50000.500017,100
Dec 21, 20210.50000.52000.45000.47000.4700105,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...