Champion Electric Metals Inc. (CHELF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0300

-0.0025

(-7.69%)

At close: 10:53AM EDT

Time Period:

May 29, 2023 - May 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 28, 2024	0.0280	0.0325	0.0280	0.0300	0.0300	697,508
May 24, 2024	0.0326	0.0370	0.0325	0.0325	0.0325	77,000
May 23, 2024	0.0325	0.0332	0.0325	0.0329	0.0329	65,000
May 22, 2024	0.0350	0.0350	0.0340	0.0350	0.0350	9,750
May 21, 2024	0.0417	0.0417	0.0330	0.0350	0.0350	97,000
May 20, 2024	0.0325	0.0417	0.0325	0.0384	0.0384	108,750
May 17, 2024	0.0417	0.0417	0.0349	0.0349	0.0349	101,000
May 16, 2024	0.0370	0.0370	0.0364	0.0364	0.0364	50,000
May 15, 2024	0.0350	0.0359	0.0335	0.0359	0.0359	103,000
May 14, 2024	0.0428	0.0444	0.0289	0.0355	0.0355	828,884
May 13, 2024	0.0460	0.0470	0.0433	0.0454	0.0454	201,338
May 10, 2024	0.0486	0.0525	0.0471	0.0471	0.0471	115,250
May 09, 2024	-	-	-	-	-	-
May 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	99,238
May 07, 2024	0.0500	0.0500	0.0480	0.0500	0.0500	52,163
May 06, 2024	0.0420	0.0562	0.0420	0.0500	0.0500	38,100
May 03, 2024	0.0472	0.0502	0.0472	0.0502	0.0502	30,725
May 02, 2024	0.0484	0.0484	0.0471	0.0471	0.0471	53,002
May 01, 2024	0.0440	0.0440	0.0439	0.0440	0.0440	52,008
Apr 30, 2024	0.0455	0.0455	0.0455	0.0455	0.0455	9,019
Apr 29, 2024	0.0441	0.0484	0.0440	0.0440	0.0440	101,721
Apr 26, 2024	0.0432	0.0469	0.0432	0.0469	0.0469	131,269
Apr 25, 2024	0.0461	0.0461	0.0461	0.0461	0.0461	500
Apr 24, 2024	0.0467	0.0467	0.0450	0.0450	0.0450	37,000
Apr 23, 2024	0.0429	0.0487	0.0420	0.0420	0.0420	110,502
Apr 22, 2024	0.0433	0.0433	0.0433	0.0433	0.0433	200
Apr 19, 2024	0.0480	0.0480	0.0421	0.0431	0.0431	106,617
Apr 18, 2024	0.0478	0.0510	0.0478	0.0510	0.0510	41,500
Apr 17, 2024	0.0428	0.0467	0.0428	0.0467	0.0467	69,663
Apr 16, 2024	-	-	-	-	-	-
Apr 15, 2024	-	-	-	-	-	-
Apr 12, 2024	0.0469	0.0469	0.0444	0.0455	0.0455	122,500
Apr 11, 2024	0.0479	0.0479	0.0474	0.0474	0.0474	150,250
Apr 10, 2024	0.0517	0.0517	0.0497	0.0497	0.0497	51,449
Apr 09, 2024	0.0450	0.0550	0.0450	0.0521	0.0521	143,320
Apr 08, 2024	0.0400	0.0430	0.0399	0.0422	0.0422	243,093
Apr 05, 2024	0.0438	0.0450	0.0408	0.0408	0.0408	106,826
Apr 04, 2024	0.0448	0.0450	0.0448	0.0450	0.0450	2,030
Apr 03, 2024	0.0448	0.0448	0.0448	0.0448	0.0448	10,000
Apr 02, 2024	0.0418	0.0422	0.0418	0.0422	0.0422	8,700
Apr 01, 2024	0.0349	0.0420	0.0340	0.0420	0.0420	117,898
Mar 28, 2024	0.0400	0.0400	0.0382	0.0382	0.0382	75,871
Mar 27, 2024	0.0400	0.0426	0.0400	0.0426	0.0426	28,017
Mar 26, 2024	0.0456	0.0456	0.0456	0.0456	0.0456	19,087
Mar 25, 2024	0.0453	0.0453	0.0400	0.0426	0.0426	171,129
Mar 22, 2024	0.0307	0.0446	0.0307	0.0446	0.0446	70,170
Mar 21, 2024	0.0495	0.0503	0.0440	0.0440	0.0440	276,875
Mar 20, 2024	0.0501	0.0504	0.0466	0.0466	0.0466	44,928
Mar 19, 2024	-	-	-	-	-	-
Mar 18, 2024	0.0528	0.0528	0.0488	0.0488	0.0488	75,100
Mar 15, 2024	0.0534	0.0551	0.0534	0.0534	0.0534	64,100
Mar 14, 2024	0.0507	0.0507	0.0507	0.0507	0.0507	3,000
Mar 13, 2024	0.0542	0.0566	0.0542	0.0566	0.0566	110,808
Mar 12, 2024	0.0536	0.0563	0.0536	0.0560	0.0560	44,900
Mar 11, 2024	-	-	-	-	-	-
Mar 08, 2024	0.0501	0.0557	0.0500	0.0518	0.0518	215,350
Mar 07, 2024	0.0550	0.0587	0.0550	0.0582	0.0582	4,390
Mar 06, 2024	0.0600	0.0633	0.0599	0.0600	0.0600	62,450
Mar 05, 2024	0.0552	0.0589	0.0516	0.0582	0.0582	135,000
Mar 04, 2024	0.0550	0.0615	0.0550	0.0590	0.0590	547,685
Mar 01, 2024	0.0586	0.0615	0.0551	0.0615	0.0615	211,300
Feb 29, 2024	0.0571	0.0600	0.0539	0.0573	0.0573	195,090
Feb 28, 2024	0.0570	0.0572	0.0543	0.0545	0.0545	414,950
Feb 27, 2024	0.0568	0.0568	0.0498	0.0498	0.0498	12,810
Feb 26, 2024	0.0500	0.0507	0.0500	0.0507	0.0507	12,527
Feb 23, 2024	0.0445	0.0470	0.0438	0.0470	0.0470	68,515
Feb 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,030
Feb 21, 2024	-	-	-	-	-	-
Feb 20, 2024	0.0500	0.0510	0.0500	0.0510	0.0510	28,000
Feb 16, 2024	0.0500	0.0597	0.0474	0.0496	0.0496	419,103
Feb 15, 2024	0.0420	0.0500	0.0363	0.0500	0.0500	447,559
Feb 14, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	17,004
Feb 13, 2024	-	-	-	-	-	-
Feb 12, 2024	0.0370	0.0370	0.0353	0.0353	0.0353	71,000
Feb 09, 2024	0.0352	0.0352	0.0300	0.0300	0.0300	524,444
Feb 08, 2024	0.0344	0.0344	0.0300	0.0300	0.0300	447,210
Feb 07, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	17,568
Feb 06, 2024	0.0349	0.0350	0.0349	0.0350	0.0350	28,013
Feb 05, 2024	0.0350	0.0362	0.0337	0.0350	0.0350	43,403
Feb 02, 2024	0.0336	0.0350	0.0333	0.0350	0.0350	361,500
Feb 01, 2024	-	-	-	-	-	-
Jan 31, 2024	0.0310	0.0325	0.0294	0.0316	0.0316	185,712
Jan 30, 2024	0.0333	0.0338	0.0333	0.0338	0.0338	22,150
Jan 29, 2024	0.0372	0.0372	0.0321	0.0340	0.0340	80,238
Jan 26, 2024	0.0340	0.0353	0.0340	0.0353	0.0353	92,380
Jan 25, 2024	0.0340	0.0360	0.0329	0.0356	0.0356	146,120
Jan 24, 2024	0.0400	0.0400	0.0360	0.0360	0.0360	54,501
Jan 23, 2024	0.0394	0.0394	0.0394	0.0394	0.0394	10,000
Jan 22, 2024	0.0431	0.0431	0.0376	0.0395	0.0395	36,600
Jan 19, 2024	0.0358	0.0400	0.0358	0.0395	0.0395	376,000
Jan 18, 2024	0.0334	0.0357	0.0334	0.0357	0.0357	52,000
Jan 17, 2024	0.0373	0.0373	0.0347	0.0347	0.0347	9,438
Jan 16, 2024	0.0375	0.0375	0.0335	0.0335	0.0335	68,500
Jan 12, 2024	0.0353	0.0353	0.0335	0.0335	0.0335	52,069
Jan 11, 2024	0.0375	0.0375	0.0312	0.0312	0.0312	1,086,004
Jan 10, 2024	0.0333	0.0334	0.0300	0.0313	0.0313	153,300
Jan 09, 2024	0.0375	0.0375	0.0333	0.0333	0.0333	333,795
Jan 08, 2024	0.0422	0.0422	0.0378	0.0378	0.0378	259,175
Jan 05, 2024	0.0419	0.0419	0.0419	0.0419	0.0419	57,000
Jan 04, 2024	0.0424	0.0426	0.0400	0.0400	0.0400	439,792
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,265.05-108.35(-0.48%)

S&P 5005,306.04+1.32(+0.02%)

DOW38,852.86-216.74(-0.55%)

CAD/USD0.7316-0.0020(-0.28%)

CRUDE OIL80.41+0.58(+0.73%)

Bitcoin CAD92,609.83-781.73(-0.84%)

Champion Electric Metals Inc. (CHELF)

S&P/TSX
22,265.05
-108.35(-0.48%)

S&P 500
5,306.04
+1.32(+0.02%)

DOW
38,852.86
-216.74(-0.55%)

CAD/USD
0.7316
-0.0020(-0.28%)

CRUDE OIL
80.41
+0.58(+0.73%)

Bitcoin CAD
92,609.83
-781.73(-0.84%)