Canada markets closed

Commander Resources Ltd. (CMD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0800-0.0100 (-11.11%)
At close: 11:45AM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20220.08500.09000.08500.08000.080016,000
Sept 26, 20220.09000.09000.09000.09000.090016,000
Sept 23, 20220.08000.08000.08000.08000.0800-
Sept 22, 20220.08000.08000.08000.08000.0800-
Sept 21, 20220.08000.08000.08000.08000.0800-
Sept 20, 20220.08000.08000.08000.08000.0800-
Sept 19, 20220.08000.08000.08000.08000.08005,000
Sept 16, 20220.09000.09000.08000.08000.080088,000
Sept 15, 20220.09000.09000.09000.09000.0900-
Sept 14, 20220.09000.09000.09000.09000.0900-
Sept 13, 20220.09000.09000.09000.09000.0900-
Sept 12, 20220.09000.09000.09000.09000.09001,000
Sept 09, 20220.10000.10000.10000.10000.100021,000
Sept 08, 20220.10000.10000.10000.10000.10006,000
Sept 07, 20220.10000.10000.10000.10000.10001,000
Sept 06, 20220.11000.11000.10000.10000.100029,000
Sept 02, 20220.11000.11000.11000.11000.110014,000
Sept 01, 20220.09000.10000.09000.10000.1000224,000
Aug 31, 20220.09000.09000.09000.09000.090013,000
Aug 30, 20220.09000.09000.09000.09000.09008,500
Aug 29, 20220.09000.09000.09000.09000.090020,000
Aug 26, 20220.09000.09000.09000.09000.0900-
Aug 25, 20220.10000.10000.09000.09000.090038,000
Aug 24, 20220.09000.09000.09000.09000.0900150,000
Aug 23, 20220.09000.09000.09000.09000.0900239,000
Aug 22, 20220.09000.10000.09000.10000.100037,000
Aug 19, 20220.09000.09000.09000.09000.0900-
Aug 18, 20220.09000.09000.09000.09000.090024,000
Aug 17, 20220.09000.09000.09000.09000.090021,000
Aug 16, 20220.09000.09000.09000.09000.090010,000
Aug 15, 20220.09000.09000.09000.09000.0900-
Aug 12, 20220.09000.09000.08000.09000.090098,500
Aug 11, 20220.10000.10000.10000.10000.1000-
Aug 10, 20220.10000.10000.10000.10000.10005,500
Aug 09, 20220.09000.09000.09000.09000.090010,000
Aug 08, 20220.10000.10000.09000.09000.090030,000
Aug 05, 20220.09000.09000.09000.09000.0900-
Aug 04, 20220.10000.10000.09000.09000.090099,000
Aug 03, 20220.10000.10000.10000.10000.1000-
Aug 02, 20220.10000.10000.10000.10000.1000-
Jul 29, 20220.10000.10000.10000.10000.10008,500
Jul 28, 20220.10000.10000.09000.10000.100080,000
Jul 27, 20220.10000.10000.10000.10000.1000-
Jul 26, 20220.10000.10000.10000.10000.100020,500
Jul 25, 20220.10000.10000.10000.10000.10001,000
Jul 22, 20220.09000.09000.09000.09000.0900-
Jul 21, 20220.09000.09000.09000.09000.0900-
Jul 20, 20220.09000.09000.09000.09000.0900500
Jul 19, 20220.09000.09000.09000.09000.0900-
Jul 18, 20220.09000.09000.09000.09000.0900-
Jul 15, 20220.09000.09000.09000.09000.0900-
Jul 14, 20220.09000.09000.09000.09000.09003,000
Jul 13, 20220.10000.10000.10000.10000.1000-
Jul 12, 20220.10000.10000.10000.10000.100018,500
Jul 11, 20220.10000.10000.10000.10000.1000-
Jul 08, 20220.10000.10000.10000.10000.1000-
Jul 07, 20220.10000.10000.08000.10000.100051,000
Jul 06, 20220.10000.10000.10000.10000.1000-
Jul 05, 20220.10000.10000.10000.10000.100010,000
Jul 04, 20220.10000.10000.10000.10000.1000-
Jun 30, 20220.10000.10000.10000.10000.100010,000
Jun 29, 20220.10000.10000.10000.10000.1000-
Jun 28, 20220.10000.10000.10000.10000.1000-
Jun 27, 20220.10000.10000.10000.10000.1000-
Jun 24, 20220.10000.11000.10000.10000.100041,000
Jun 23, 20220.09000.09000.09000.09000.0900-
Jun 22, 20220.09000.09000.09000.09000.090053,500
Jun 21, 20220.09000.10000.09000.10000.10003,300
Jun 20, 20220.10000.10000.10000.10000.1000-
Jun 17, 20220.10000.10000.10000.10000.1000-
Jun 16, 20220.11000.11000.10000.10000.100082,000
Jun 15, 20220.10000.10000.10000.10000.10005,000
Jun 14, 20220.11000.11000.11000.11000.11008,000
Jun 13, 20220.11000.11000.10000.10000.100023,000
Jun 10, 20220.11000.11000.10000.10000.1000150,500
Jun 09, 20220.10000.10000.10000.10000.1000-
Jun 08, 20220.10000.10000.10000.10000.1000-
Jun 07, 20220.10000.10000.10000.10000.10001,000
Jun 06, 20220.11000.11000.11000.11000.1100-
Jun 03, 20220.10000.11000.10000.11000.110051,000
Jun 02, 20220.11000.11000.11000.11000.110050,000
Jun 01, 20220.10000.10000.10000.10000.1000-
May 31, 20220.12000.12000.10000.10000.100058,000
May 30, 20220.10000.10000.10000.10000.100038,500
May 27, 20220.10000.10000.10000.10000.100045,000
May 26, 20220.10000.10000.10000.10000.100043,000
May 25, 20220.10000.10000.10000.10000.100021,500
May 24, 20220.11000.11000.10000.10000.100077,000
May 20, 20220.11000.11000.11000.11000.1100-
May 19, 20220.11000.11000.11000.11000.1100-
May 18, 20220.11000.11000.10000.11000.110094,500
May 17, 20220.12000.12000.12000.12000.1200-
May 16, 20220.12000.12000.12000.12000.1200-
May 13, 20220.12000.12000.12000.12000.12002,000
May 12, 20220.12000.12000.12000.12000.1200-
May 11, 20220.13000.13000.11000.12000.1200220,200
May 10, 20220.12000.12000.11000.11000.1100120,500
May 09, 20220.14000.14000.14000.14000.1400-
May 06, 20220.14000.14000.14000.14000.1400-
May 05, 20220.14000.14000.14000.14000.14002,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...