Canada markets close in 4 hours 46 minutes

Cordoba Minerals Corp. (CDB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.28000.0000 (0.00%)
As of 03:29PM EST. Market open.
Time Period:
Dec 05, 2022 - Dec 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 20230.33000.33000.28000.28000.280020,650
Dec 01, 20230.32500.33000.32500.33000.33001,000
Nov 30, 20230.33500.33500.27000.27000.270033,200
Nov 29, 20230.33500.34000.33500.34000.34004,500
Nov 28, 20230.30000.30000.30000.30000.3000-
Nov 27, 20230.31500.31500.30000.30000.300011,000
Nov 24, 20230.30000.30000.30000.30000.3000-
Nov 23, 20230.30000.30000.30000.30000.3000-
Nov 22, 20230.30000.30000.30000.30000.3000-
Nov 21, 20230.30000.30000.30000.30000.3000-
Nov 20, 20230.30000.30000.30000.30000.3000-
Nov 17, 20230.30000.30000.30000.30000.3000-
Nov 16, 20230.32000.33500.30000.30000.30003,800
Nov 15, 20230.30500.33500.30500.33500.33509,000
Nov 14, 20230.30500.30500.30500.30500.3050-
Nov 13, 20230.30500.30500.30500.30500.3050-
Nov 10, 20230.31000.31000.30500.30500.305011,000
Nov 09, 20230.33500.33500.33500.33500.33503,000
Nov 08, 20230.34500.34500.34500.34500.3450-
Nov 07, 20230.34500.34500.34500.34500.3450-
Nov 06, 20230.34500.34500.34500.34500.345013,000
Nov 03, 20230.31000.34500.31000.34500.345013,200
Nov 02, 20230.31000.31000.31000.31000.3100-
Nov 01, 20230.31000.31000.31000.31000.3100-
Oct 31, 20230.31000.31000.31000.31000.3100-
Oct 30, 20230.31500.31500.31000.31000.31009,000
Oct 27, 20230.34500.34500.34500.34500.3450-
Oct 26, 20230.34500.34500.34500.34500.3450-
Oct 25, 20230.34500.34500.34500.34500.3450-
Oct 24, 20230.34500.34500.34500.34500.3450-
Oct 23, 20230.34500.34500.34500.34500.34505,000
Oct 20, 20230.32000.32000.32000.32000.320011,700
Oct 19, 20230.33000.33000.32000.32000.32006,600
Oct 18, 20230.33000.33000.33000.33000.3300-
Oct 17, 20230.33000.33000.33000.33000.33002,500
Oct 16, 20230.34000.34000.34000.34000.340018,500
Oct 13, 20230.32000.32000.32000.32000.320010,000
Oct 12, 20230.30000.30000.30000.30000.3000-
Oct 11, 20230.30000.30000.30000.30000.30004,500
Oct 10, 20230.31500.31500.31500.31500.31504,000
Oct 06, 20230.30000.31500.30000.31500.31509,500
Oct 05, 20230.30000.30000.30000.30000.300014,000
Oct 04, 20230.32000.32000.32000.32000.3200-
Oct 03, 20230.32000.32000.32000.32000.3200500
Oct 02, 20230.33000.33000.32000.32000.32009,000
Sept 29, 20230.31500.31500.31500.31500.3150-
Sept 28, 20230.31500.31500.31500.31500.3150-
Sept 27, 20230.32000.32000.31500.31500.31503,000
Sept 26, 20230.32500.32500.32000.32000.320033,000
Sept 25, 20230.33000.33000.32500.33000.330016,000
Sept 22, 20230.32500.33500.32500.33500.335030,500
Sept 21, 20230.35000.35000.33000.33000.330034,000
Sept 20, 20230.35000.35000.35000.35000.3500500
Sept 19, 20230.37500.37500.37500.37500.3750200
Sept 18, 20230.37000.37500.37000.37500.37505,000
Sept 15, 20230.36000.36000.36000.36000.3600-
Sept 14, 20230.37500.37500.36000.36000.360012,500
Sept 13, 20230.37500.37500.37500.37500.375010,000
Sept 12, 20230.37000.37000.37000.37000.3700-
Sept 11, 20230.37000.37000.37000.37000.370044,000
Sept 08, 20230.33000.36500.33000.36500.365041,300
Sept 07, 20230.36000.36000.36000.36000.3600-
Sept 06, 20230.33500.36000.33000.36000.36003,500
Sept 05, 20230.33000.33000.33000.33000.33005,000
Sept 01, 20230.34500.34500.31000.32500.325024,500
Aug 31, 20230.36000.36000.36000.36000.36004,000
Aug 30, 20230.36500.36500.35500.36000.36009,500
Aug 29, 20230.38000.38000.38000.38000.38004,000
Aug 28, 20230.39500.39500.39000.39000.39002,500
Aug 25, 20230.38000.38000.38000.38000.3800400
Aug 24, 20230.38000.38000.38000.38000.3800-
Aug 23, 20230.40000.40000.38000.38000.38004,000
Aug 22, 20230.40000.40000.40000.40000.4000-
Aug 21, 20230.39000.40000.39000.40000.400016,000
Aug 18, 20230.40000.40000.40000.40000.40007,500
Aug 17, 20230.40000.40000.40000.40000.4000-
Aug 16, 20230.40000.40000.40000.40000.40002,000
Aug 15, 20230.40000.40000.40000.40000.4000-
Aug 14, 20230.40000.40000.40000.40000.4000-
Aug 11, 20230.40000.40000.40000.40000.40006,000
Aug 10, 20230.39000.40000.38500.40000.400010,500
Aug 09, 20230.43500.43500.43500.43500.4350-
Aug 08, 20230.40000.43500.40000.43500.43502,500
Aug 04, 20230.39500.40000.39500.40000.40003,000
Aug 03, 20230.41500.41500.41500.41500.4150-
Aug 02, 20230.41500.41500.41500.41500.4150-
Aug 01, 20230.41500.41500.41500.41500.41504,500
Jul 31, 20230.39500.39500.39500.39500.3950-
Jul 28, 20230.39500.39500.39500.39500.3950-
Jul 27, 20230.39500.39500.39500.39500.3950-
Jul 26, 20230.39500.39500.39500.39500.3950-
Jul 25, 20230.39500.39500.39500.39500.3950-
Jul 24, 20230.39500.39500.39500.39500.39502,000
Jul 21, 20230.42500.42500.42500.42500.4250300
Jul 20, 20230.42500.42500.42500.42500.4250-
Jul 19, 20230.41000.42500.41000.42500.42509,800
Jul 18, 20230.40500.41000.40500.41000.41005,000
Jul 17, 20230.39000.41000.39000.41000.410012,500
Jul 14, 20230.36500.36500.36500.36500.3650-
Jul 13, 20230.36500.36500.36500.36500.3650-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...