Canada markets open in 3 hours 8 minutes

Chilean Metals Inc. (CMX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3000-0.0050 (-1.64%)
At close: 3:48PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 20210.30500.33000.30000.30000.3000209,000
Jan. 21, 20210.29500.30500.29500.30500.3050132,010
Jan. 20, 20210.33500.33500.31000.31000.310048,230
Jan. 19, 20210.34500.34500.32000.34000.340015,500
Jan. 18, 20210.34000.34000.34000.34000.340010,700
Jan. 15, 20210.33000.35500.33000.34000.34008,000
Jan. 14, 20210.33000.33000.31000.31000.310086,900
Jan. 13, 20210.35000.37500.31500.31500.3150115,050
Jan. 12, 20210.31500.35000.30000.35000.3500123,000
Jan. 11, 20210.25500.25500.25500.25500.2550-
Jan. 08, 20210.30500.30500.25500.25500.255019,801
Jan. 07, 20210.35000.35000.30500.30500.305053,000
Jan. 06, 20210.33500.33500.31000.33500.3350107,500
Jan. 05, 20210.34000.38000.31500.31500.315097,918
Jan. 04, 20210.28000.29000.25000.29000.2900979,511
Dec. 31, 20200.27500.28000.27000.27000.270037,590
Dec. 30, 20200.25500.27500.25000.25000.250093,070
Dec. 29, 20200.26000.28000.26000.26000.260090,400
Dec. 24, 20200.26500.26500.26000.26000.260011,990
Dec. 23, 20200.22000.28000.22000.27000.2700219,147
Dec. 22, 20200.21000.21000.19000.19000.19007,550
Dec. 21, 20200.22000.22000.22000.22000.2200-
Dec. 18, 20200.22000.22000.22000.22000.2200-
Dec. 17, 20200.24500.24500.22000.22000.220021,900
Dec. 16, 20200.20500.23000.19000.19500.195023,500
Dec. 15, 20200.21000.22500.21000.21000.210021,250
Dec. 14, 20200.23000.23500.23000.23500.235018,200
Dec. 11, 20200.22000.22000.22000.22000.220019,280
Dec. 10, 20200.22000.22000.21000.22000.220035,770
Dec. 09, 20200.19000.23000.19000.23000.230010,070
Dec. 08, 20200.20000.20000.20000.20000.200014,042
Dec. 07, 20200.20000.23000.20000.20500.205061,000
Dec. 04, 20200.20000.20000.19500.19500.195066,970
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, 20200.21000.21000.17500.17500.175010,540
Nov. 25, 20200.16000.19500.16000.19500.195015,258
Nov. 24, 20200.16500.16500.15500.16000.160040,500
Nov. 23, 20200.17000.18000.17000.17000.170015,000
Nov. 20, 20200.22000.22000.17500.17500.175018,900
Nov. 19, 20200.20500.21000.17500.21000.210014,650
Nov. 18, 20200.19000.23000.19000.20000.200045,000
Nov. 17, 20200.17500.17500.17500.17500.17505,000
Nov. 16, 20200.16500.17000.16500.17000.17007,000
Nov. 13, 20200.17000.17000.16500.16500.165013,500
Nov. 12, 20200.17000.17000.17000.17000.17002,500
Nov. 11, 20200.16000.17000.16000.17000.170015,347
Nov. 10, 20200.16000.16500.16000.16500.16507,250
Nov. 09, 20200.20500.20500.16000.16000.1600157,927
Nov. 06, 20200.17500.17500.17500.17500.175011,500
Nov. 05, 20200.19000.19000.17000.17000.170028,030
Nov. 04, 20200.19500.19500.19500.19500.19501,077
Nov. 03, 20200.21500.21500.20000.20000.200024,505
Nov. 02, 20200.19500.20500.16000.20500.205031,315
Oct. 30, 20200.20000.20000.19500.19500.195042,700
Oct. 29, 20200.20500.20500.19000.20000.200037,990
Oct. 28, 20200.25000.25000.20000.20000.2000124,988
Oct. 27, 20200.24500.29000.24500.28500.285072,789
Oct. 26, 20200.22500.25000.22500.24500.245043,763
Oct. 23, 20200.25500.25500.24000.24500.245022,455
Oct. 22, 20200.22500.25000.22500.25000.250038,423
Oct. 21, 20200.24000.24000.24000.24000.2400-
Oct. 20, 20200.25000.25000.19000.24000.240049,069
Oct. 19, 20200.18500.24000.18500.24000.2400167,317
Oct. 16, 20200.19500.19500.18000.18500.1850111,000
Oct. 15, 20200.19500.19500.19000.19000.190010,900
Oct. 14, 20200.19000.19500.18000.18000.180010,495
Oct. 13, 20200.19000.19000.18000.18000.180022,953
Oct. 09, 20200.15500.17500.15500.17500.1750155,472
Oct. 08, 20200.15000.16000.13000.13000.130023,500
Oct. 07, 20200.13500.13500.13500.13500.135037,669
Oct. 06, 20200.15000.15000.15000.15000.1500-
Oct. 05, 20200.15000.15000.15000.15000.15003,505
Oct. 02, 20200.14000.14000.14000.14000.1400-
Oct. 01, 20200.13500.14000.13500.14000.14006,500
Sep. 30, 20200.14000.14000.14000.14000.1400-
Sep. 29, 20200.14000.14000.14000.14000.14003,500
Sep. 28, 20200.13500.13500.13500.13500.1350-
Sep. 25, 20200.13500.13500.13500.13500.1350-
Sep. 24, 20200.14000.14000.13000.13500.135043,600
Sep. 23, 20200.13500.14000.13500.13500.135012,500
Sep. 22, 20200.15000.15500.14500.14500.145029,341
Sep. 21, 20200.13500.13500.13500.13500.135038,000
Sep. 18, 20200.13500.13500.13500.13500.1350-
Sep. 17, 20200.13500.13500.13500.13500.135020,000
Sep. 16, 20200.13500.13500.13500.13500.1350-
Sep. 15, 20200.13500.13500.13500.13500.13508,237
Sep. 14, 20200.14000.14000.14000.14000.14002,100
Sep. 11, 20200.13000.15000.13000.15000.150028,820
Sep. 10, 20200.13000.13000.13000.13000.130042,700
Sep. 09, 20200.14500.14500.13000.13000.130022,349
Sep. 08, 20200.14500.14500.14500.14500.1450-
Sep. 04, 20200.14500.14500.14500.14500.14508,520
Sep. 03, 20200.16000.16000.14500.14500.145050,170
Sep. 02, 20200.16500.17000.16500.16500.165049,000
Sep. 01, 20200.14500.16000.14000.16000.1600167,610
Aug. 31, 20200.14000.14000.12500.13000.130038,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...