Canada Markets open in 3 hrs 21 mins

Canasil Resources Inc. (CLZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0750+0.0050 (+7.14%)
At close: 01:47PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 16, 2022------
May 13, 20220.07000.08000.07000.08000.080032,400
May 12, 20220.07000.07000.07000.07000.070015,100
May 11, 20220.08000.08000.07000.07000.0700135,900
May 10, 20220.07000.09000.07000.09000.090030,700
May 09, 20220.09000.09000.08000.08000.0800229,200
May 06, 20220.09000.09000.09000.09000.090058,500
May 05, 20220.09000.09000.09000.09000.090018,300
May 04, 20220.09000.09000.09000.09000.09004,000
May 03, 20220.09000.09000.09000.09000.09002,500
May 02, 20220.09000.09000.09000.09000.090040,500
Apr 29, 20220.09000.10000.09000.10000.100032,300
Apr 28, 20220.10000.10000.10000.10000.100043,100
Apr 27, 20220.10000.10000.10000.10000.10004,000
Apr 26, 20220.10000.10000.10000.10000.100078,000
Apr 25, 20220.10000.10000.10000.10000.100034,900
Apr 22, 20220.11000.11000.10000.10000.100037,800
Apr 21, 20220.11000.11000.11000.11000.1100-
Apr 20, 20220.10000.11000.10000.11000.11002,700
Apr 19, 20220.11000.11000.11000.11000.110019,000
Apr 18, 20220.11000.11000.11000.11000.1100250,800
Apr 14, 20220.11000.11000.11000.11000.110071,800
Apr 13, 20220.12000.12000.11000.11000.110039,400
Apr 12, 20220.10000.11000.10000.11000.110057,300
Apr 11, 20220.11000.11000.11000.11000.110055,300
Apr 08, 20220.11000.11000.10000.11000.1100459,900
Apr 07, 20220.12000.12000.12000.12000.120020,000
Apr 06, 20220.11000.12000.11000.12000.1200213,200
Apr 05, 20220.12000.12000.12000.12000.1200500
Apr 04, 20220.12000.12000.12000.12000.120010,600
Apr 01, 20220.12000.12000.11000.11000.110032,500
Mar 31, 20220.12000.12000.12000.12000.120066,500
Mar 30, 20220.12000.12000.12000.12000.120024,200
Mar 29, 20220.12000.12000.12000.12000.1200-
Mar 28, 20220.12000.12000.11000.12000.120091,300
Mar 25, 20220.12000.12000.11000.12000.120073,700
Mar 24, 20220.12000.12000.12000.12000.120030,700
Mar 23, 20220.12000.12000.12000.12000.1200-
Mar 22, 20220.12000.12000.12000.12000.12002,000
Mar 21, 20220.12000.12000.12000.12000.120034,900
Mar 18, 20220.13000.13000.13000.13000.13008,300
Mar 17, 20220.12000.13000.12000.12000.1200192,200
Mar 16, 20220.13000.13000.12000.12000.1200102,300
Mar 15, 20220.13000.13000.13000.13000.130010,100
Mar 14, 20220.13000.13000.13000.13000.130021,200
Mar 11, 20220.13000.13000.13000.13000.130091,100
Mar 10, 20220.13000.13000.13000.13000.1300158,700
Mar 09, 20220.13000.14000.13000.13000.1300448,300
Mar 08, 20220.12000.13000.12000.13000.1300522,000
Mar 07, 20220.11000.12000.11000.12000.120080,500
Mar 04, 20220.11000.11000.11000.11000.110054,100
Mar 03, 20220.12000.12000.11000.11000.110033,500
Mar 02, 20220.12000.12000.11000.11000.110014,800
Mar 01, 20220.12000.12000.12000.12000.120036,400
Feb 28, 20220.12000.12000.11000.12000.120057,500
Feb 25, 20220.12000.12000.11000.11000.110039,100
Feb 24, 20220.12000.12000.11000.11000.110042,000
Feb 23, 20220.12000.12000.11000.12000.120063,300
Feb 22, 20220.12000.12000.12000.12000.120014,400
Feb 18, 20220.11000.12000.11000.12000.120023,000
Feb 17, 20220.12000.12000.12000.12000.120052,200
Feb 16, 20220.11000.12000.11000.12000.120060,000
Feb 15, 20220.11000.11000.11000.11000.11001,600
Feb 14, 20220.12000.12000.11000.11000.110014,000
Feb 11, 20220.12000.12000.12000.12000.120010,000
Feb 10, 20220.12000.12000.12000.12000.120025,000
Feb 09, 20220.11000.12000.11000.12000.120035,500
Feb 08, 20220.11000.11000.11000.11000.1100-
Feb 07, 20220.11000.11000.11000.11000.110085,500
Feb 04, 20220.11000.11000.11000.11000.110053,000
Feb 03, 20220.11000.11000.11000.11000.11004,900
Feb 02, 20220.11000.11000.11000.11000.110045,200
Feb 01, 20220.11000.12000.11000.12000.120014,000
Jan 31, 20220.12000.12000.11000.11000.1100203,500
Jan 28, 20220.12000.12000.12000.12000.1200103,500
Jan 27, 20220.12000.13000.12000.12000.120090,800
Jan 26, 20220.13000.13000.12000.13000.130033,000
Jan 25, 20220.13000.13000.13000.13000.130039,100
Jan 24, 20220.13000.13000.13000.13000.130052,100
Jan 21, 20220.13000.13000.13000.13000.130050,000
Jan 20, 20220.14000.14000.13000.14000.1400379,700
Jan 19, 20220.12000.14000.12000.14000.1400401,200
Jan 18, 20220.12000.12000.12000.12000.120086,400
Jan 17, 20220.12000.12000.12000.12000.120025,500
Jan 14, 20220.12000.12000.11000.11000.110058,400
Jan 13, 20220.11000.11000.11000.11000.11001,100
Jan 12, 20220.12000.12000.11000.11000.110032,500
Jan 11, 20220.11000.12000.11000.12000.12009,500
Jan 10, 20220.11000.12000.11000.12000.120026,100
Jan 07, 20220.11000.11000.11000.11000.110014,000
Jan 06, 20220.11000.11000.11000.11000.110057,500
Jan 05, 20220.12000.12000.11000.11000.110092,100
Jan 04, 20220.11000.11000.11000.11000.1100-
Dec 31, 20210.11000.11000.11000.11000.110031,800
Dec 30, 20210.11000.11000.11000.11000.110086,300
Dec 29, 20210.11000.11000.10000.11000.1100207,400
Dec 24, 20210.11000.11000.11000.11000.110033,700
Dec 23, 20210.11000.11000.11000.11000.11007,900
Dec 22, 20210.12000.12000.12000.12000.12003,000
Dec 21, 20210.12000.12000.11000.12000.120017,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...