Canada Markets open in 3 mins

Canasil Resources Inc. (CLZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1050-0.0100 (-8.70%)
At close: 03:26PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 2021------
Dec. 07, 20210.10000.11000.10000.11000.1100152,100
Dec. 06, 20210.11000.11000.10000.11000.110055,200
Dec. 03, 20210.11000.11000.11000.11000.110071,800
Dec. 02, 20210.11000.12000.11000.12000.1200140,000
Dec. 01, 20210.12000.12000.12000.12000.1200217,100
Nov. 30, 20210.13000.13000.12000.12000.1200266,000
Nov. 29, 20210.13000.13000.13000.13000.130039,000
Nov. 26, 20210.13000.13000.13000.13000.130057,900
Nov. 25, 20210.13000.13000.13000.13000.130010,100
Nov. 24, 20210.12000.13000.12000.13000.130025,500
Nov. 23, 20210.13000.13000.13000.13000.130090,500
Nov. 22, 20210.13000.13000.13000.13000.130058,000
Nov. 19, 20210.13000.13000.13000.13000.130020,500
Nov. 18, 20210.14000.14000.13000.13000.130036,500
Nov. 17, 20210.14000.14000.13000.14000.140066,800
Nov. 16, 20210.13000.14000.13000.14000.1400122,000
Nov. 15, 20210.14000.14000.13000.13000.1300127,500
Nov. 12, 20210.14000.14000.13000.13000.1300238,800
Nov. 11, 20210.13000.14000.13000.14000.1400333,000
Nov. 10, 20210.13000.13000.13000.13000.1300433,800
Nov. 09, 20210.12000.12000.12000.12000.12005,000
Nov. 08, 20210.12000.13000.12000.12000.1200256,500
Nov. 05, 20210.11000.12000.11000.11000.110074,000
Nov. 04, 20210.11000.11000.11000.11000.110032,100
Nov. 03, 20210.11000.12000.11000.12000.1200143,200
Nov. 02, 20210.12000.12000.11000.11000.1100204,200
Nov. 01, 20210.12000.12000.12000.12000.120062,200
Oct. 29, 20210.13000.13000.12000.12000.1200109,600
Oct. 28, 20210.13000.13000.12000.12000.120044,400
Oct. 27, 20210.13000.13000.12000.12000.1200200,400
Oct. 26, 20210.13000.13000.12000.13000.1300326,000
Oct. 25, 20210.14000.14000.13000.13000.1300153,600
Oct. 22, 20210.13000.14000.13000.13000.1300284,100
Oct. 21, 20210.13000.13000.12000.13000.1300227,400
Oct. 20, 20210.12000.13000.12000.13000.130030,500
Oct. 19, 20210.13000.13000.12000.12000.1200115,400
Oct. 18, 20210.13000.13000.13000.13000.130065,000
Oct. 15, 20210.13000.13000.12000.13000.1300207,200
Oct. 14, 20210.13000.13000.12000.13000.130067,000
Oct. 13, 20210.12000.13000.12000.12000.120069,100
Oct. 12, 20210.12000.12000.12000.12000.120038,800
Oct. 08, 20210.13000.13000.12000.13000.13005,100
Oct. 07, 20210.12000.13000.12000.13000.130054,000
Oct. 06, 20210.12000.12000.11000.12000.1200329,800
Oct. 05, 20210.12000.12000.12000.12000.1200500
Oct. 04, 20210.12000.12000.12000.12000.120077,300
Oct. 01, 20210.12000.12000.12000.12000.120038,700
Sep. 30, 20210.12000.12000.12000.12000.1200120,700
Sep. 29, 20210.12000.12000.12000.12000.1200306,100
Sep. 28, 20210.13000.13000.13000.13000.1300145,200
Sep. 27, 20210.13000.14000.13000.13000.1300248,100
Sep. 24, 20210.14000.14000.14000.14000.1400115,300
Sep. 23, 20210.15000.15000.14000.14000.140093,500
Sep. 22, 20210.15000.15000.14000.14000.1400114,500
Sep. 21, 20210.14000.15000.14000.15000.1500311,100
Sep. 20, 20210.14000.14000.13000.13000.130036,900
Sep. 17, 20210.14000.14000.14000.14000.140023,200
Sep. 16, 20210.14000.14000.13000.14000.140054,100
Sep. 15, 20210.13000.15000.13000.14000.1400344,800
Sep. 14, 20210.13000.13000.13000.13000.130068,600
Sep. 13, 20210.12000.13000.12000.13000.130052,800
Sep. 10, 20210.13000.13000.12000.13000.130063,100
Sep. 09, 20210.14000.14000.14000.14000.140036,900
Sep. 08, 20210.14000.14000.13000.14000.140085,300
Sep. 07, 20210.14000.14000.14000.14000.1400243,800
Sep. 03, 20210.14000.15000.14000.14000.1400175,900
Sep. 02, 20210.15000.15000.14000.14000.140091,200
Sep. 01, 20210.14000.15000.14000.15000.1500507,000
Aug. 31, 20210.13000.14000.13000.14000.140059,100
Aug. 30, 20210.14000.14000.14000.14000.140094,300
Aug. 27, 20210.14000.14000.14000.14000.140071,400
Aug. 26, 20210.13000.14000.13000.14000.1400138,700
Aug. 25, 20210.14000.14000.14000.14000.1400-
Aug. 24, 20210.14000.14000.13000.14000.1400125,500
Aug. 23, 20210.13000.14000.13000.14000.1400106,200
Aug. 20, 20210.12000.14000.12000.12000.120086,500
Aug. 19, 20210.14000.14000.13000.13000.1300154,100
Aug. 18, 20210.13000.14000.13000.14000.1400110,500
Aug. 17, 20210.14000.14000.13000.14000.140042,000
Aug. 16, 20210.13000.14000.13000.14000.140075,400
Aug. 13, 20210.14000.14000.14000.14000.1400386,500
Aug. 12, 20210.12000.16000.12000.14000.1400794,900
Aug. 11, 20210.11000.12000.11000.12000.120037,900
Aug. 10, 20210.12000.12000.11000.11000.110072,800
Aug. 09, 20210.11000.12000.11000.12000.120016,000
Aug. 06, 20210.12000.12000.12000.12000.120037,400
Aug. 05, 20210.12000.12000.12000.12000.12006,000
Aug. 04, 20210.11000.12000.11000.12000.120055,900
Aug. 03, 20210.12000.12000.12000.12000.12009,500
Jul. 30, 20210.11000.12000.11000.12000.120045,500
Jul. 29, 20210.11000.12000.11000.11000.110066,000
Jul. 28, 20210.11000.11000.10000.10000.1000126,500
Jul. 27, 20210.10000.10000.10000.10000.100043,000
Jul. 26, 20210.10000.10000.10000.10000.100061,000
Jul. 23, 20210.10000.11000.10000.10000.100023,000
Jul. 22, 20210.11000.11000.11000.11000.1100200
Jul. 21, 20210.11000.11000.11000.11000.110080,000
Jul. 20, 20210.11000.11000.11000.11000.110058,000
Jul. 19, 20210.10000.12000.10000.10000.1000273,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...