Canada markets open in 2 hours 12 minutes

Chilean Metals Inc. (CMX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4200+0.0200 (+5.00%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 05, 20210.37000.42000.37000.42000.4200978,100
Mar. 04, 20210.41000.42000.39000.40000.4000910,100
Mar. 03, 20210.38000.42000.37000.42000.42001,053,000
Mar. 02, 20210.43000.43000.38000.38000.3800788,500
Mar. 01, 20210.43000.44000.35000.42000.42001,531,700
Feb. 26, 20210.40000.42000.36000.42000.42002,283,400
Feb. 25, 20210.32000.39000.31000.39000.39002,476,700
Feb. 24, 20210.28000.31000.26000.31000.31003,219,500
Feb. 23, 20210.22000.24000.21000.23000.2300384,900
Feb. 22, 20210.21000.22000.21000.21000.210053,300
Feb. 19, 20210.22000.22000.20000.21000.2100334,100
Feb. 18, 20210.20000.22000.20000.22000.2200264,900
Feb. 17, 20210.21000.21000.20000.20000.2000240,700
Feb. 16, 20210.20000.20000.20000.20000.2000171,800
Feb. 12, 20210.22000.22000.20000.20000.2000293,300
Feb. 11, 20210.20000.22000.20000.22000.2200274,700
Feb. 10, 20210.20000.21000.20000.21000.2100524,500
Feb. 09, 20210.18000.21000.18000.20000.2000676,800
Feb. 08, 20210.17000.18000.16000.18000.1800566,200
Feb. 05, 20210.14000.17000.14000.16000.1600811,300
Feb. 04, 20210.16000.17000.14000.14000.1400343,900
Feb. 03, 20210.17000.17000.16000.16000.1600347,900
Feb. 02, 20210.22000.22000.16000.17000.1700869,900
Feb. 01, 20210.23000.24000.20000.22000.22001,272,400
Jan. 29, 20210.20000.20000.19000.20000.2000264,300
Jan. 28, 20210.21000.21000.19000.20000.2000330,600
Jan. 27, 20210.21000.21000.21000.21000.210018,100
Jan. 26, 20210.26000.26000.21000.21000.2100413,000
Jan. 25, 20210.30000.30000.25000.26000.2600394,800
Jan. 22, 20210.31000.33000.30000.30000.3000209,000
Jan. 21, 20210.30000.31000.30000.31000.3100132,000
Jan. 20, 20210.34000.34000.31000.31000.310048,200
Jan. 19, 20210.35000.35000.32000.34000.340015,500
Jan. 18, 20210.34000.34000.34000.34000.340010,700
Jan. 15, 20210.33000.36000.33000.34000.34008,000
Jan. 14, 20210.33000.33000.31000.31000.310086,900
Jan. 13, 20210.35000.38000.32000.32000.3200115,100
Jan. 12, 20210.32000.35000.30000.35000.3500123,000
Jan. 11, 20210.26000.26000.26000.26000.2600-
Jan. 08, 20210.31000.31000.26000.26000.260019,800
Jan. 07, 20210.35000.35000.31000.31000.310053,000
Jan. 06, 20210.34000.34000.31000.34000.3400107,500
Jan. 05, 20210.34000.38000.32000.32000.320097,900
Jan. 04, 20210.28000.29000.25000.29000.2900979,500
Dec. 31, 20200.28000.28000.27000.27000.270037,600
Dec. 30, 20200.26000.28000.25000.25000.250093,100
Dec. 29, 20200.26000.28000.26000.26000.260090,400
Dec. 24, 20200.27000.27000.26000.26000.260012,000
Dec. 23, 20200.22000.28000.22000.27000.2700219,100
Dec. 22, 20200.21000.21000.19000.19000.19007,600
Dec. 21, 20200.22000.22000.22000.22000.2200-
Dec. 18, 20200.22000.22000.22000.22000.2200-
Dec. 17, 20200.25000.25000.22000.22000.220021,900
Dec. 16, 20200.21000.23000.19000.20000.200023,500
Dec. 15, 20200.21000.23000.21000.21000.210021,300
Dec. 14, 20200.23000.24000.23000.24000.240018,200
Dec. 11, 20200.22000.22000.22000.22000.220019,300
Dec. 10, 20200.22000.22000.21000.22000.220035,800
Dec. 09, 20200.19000.23000.19000.23000.230010,100
Dec. 08, 20200.20000.20000.20000.20000.200014,000
Dec. 07, 20200.20000.23000.20000.21000.210061,000
Dec. 04, 20200.20000.20000.20000.20000.200067,000
Dec. 03, 20200.20000.20000.19000.20000.20005,500
Dec. 02, 20200.19000.20000.19000.20000.200028,500
Dec. 01, 20200.18000.20000.18000.20000.200044,500
Nov. 30, 20200.21000.21000.21000.21000.2100-
Nov. 27, 20200.21000.21000.21000.21000.21001,000
Nov. 26, 20200.21000.21000.18000.18000.180010,500
Nov. 25, 20200.16000.20000.16000.20000.200015,300
Nov. 24, 20200.17000.17000.16000.16000.160040,500
Nov. 23, 20200.17000.18000.17000.17000.170015,000
Nov. 20, 20200.22000.22000.18000.18000.180018,900
Nov. 19, 20200.21000.21000.18000.21000.210014,700
Nov. 18, 20200.19000.23000.19000.20000.200045,000
Nov. 17, 20200.18000.18000.18000.18000.18005,000
Nov. 16, 20200.17000.17000.17000.17000.17007,000
Nov. 13, 20200.17000.17000.17000.17000.170013,500
Nov. 12, 20200.17000.17000.17000.17000.17002,500
Nov. 11, 20200.16000.17000.16000.17000.170015,300
Nov. 10, 20200.16000.17000.16000.17000.17007,300
Nov. 09, 20200.21000.21000.16000.16000.1600157,900
Nov. 06, 20200.18000.18000.18000.18000.180011,500
Nov. 05, 20200.19000.19000.17000.17000.170028,000
Nov. 04, 20200.20000.20000.20000.20000.20001,100
Nov. 03, 20200.22000.22000.20000.20000.200024,500
Nov. 02, 20200.20000.21000.16000.21000.210031,300
Oct. 30, 20200.20000.20000.20000.20000.200042,700
Oct. 29, 20200.21000.21000.19000.20000.200038,000
Oct. 28, 20200.25000.25000.20000.20000.2000125,000
Oct. 27, 20200.25000.29000.25000.28000.280072,800
Oct. 26, 20200.23000.25000.23000.25000.250043,800
Oct. 23, 20200.26000.26000.24000.25000.250022,500
Oct. 22, 20200.23000.25000.23000.25000.250038,400
Oct. 21, 20200.24000.24000.24000.24000.2400100
Oct. 20, 20200.25000.25000.19000.24000.240049,100
Oct. 19, 20200.19000.24000.19000.24000.2400167,300
Oct. 16, 20200.20000.20000.18000.19000.1900111,000
Oct. 15, 20200.20000.20000.19000.19000.190010,900
Oct. 14, 20200.19000.20000.18000.18000.180010,500
Oct. 13, 20200.19000.19000.18000.18000.180023,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...