Canada markets close in 16 minutes

Condor Resources Inc. (CN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.11500.0000 (0.00%)
As of 02:57PM EDT. Market open.
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20220.11500.11500.11500.11500.115041,500
Sept 29, 20220.12000.12000.12000.12000.12001,500
Sept 28, 20220.11000.11000.11000.11000.1100-
Sept 27, 20220.12000.12000.11000.11000.110033,500
Sept 26, 20220.12000.12000.12000.12000.120011,900
Sept 23, 20220.12000.12000.11000.11000.110080,800
Sept 22, 20220.11000.12000.11000.12000.120039,000
Sept 21, 20220.12000.12000.12000.12000.120027,500
Sept 20, 20220.11000.11000.11000.11000.11001,500
Sept 19, 20220.11000.11000.10000.10000.100035,400
Sept 16, 20220.11000.11000.10000.10000.100065,500
Sept 15, 20220.11000.11000.11000.11000.11002,000
Sept 14, 20220.10000.10000.10000.10000.10002,500
Sept 13, 20220.10000.10000.10000.10000.100022,500
Sept 12, 20220.13000.13000.10000.10000.100083,500
Sept 09, 20220.11000.11000.11000.11000.1100-
Sept 08, 20220.11000.11000.11000.11000.1100-
Sept 07, 20220.11000.11000.11000.11000.1100-
Sept 06, 20220.11000.11000.11000.11000.1100-
Sept 02, 20220.11000.11000.11000.11000.1100500
Sept 01, 20220.11000.11000.11000.11000.1100-
Aug 31, 20220.11000.11000.11000.11000.110050,000
Aug 30, 20220.12000.12000.12000.12000.120033,000
Aug 29, 20220.11000.12000.11000.12000.120025,000
Aug 26, 20220.11000.11000.11000.11000.1100-
Aug 25, 20220.10000.11000.10000.11000.11008,500
Aug 24, 20220.11000.11000.10000.10000.10008,500
Aug 23, 20220.11000.11000.10000.10000.100022,000
Aug 22, 20220.12000.12000.11000.11000.110033,000
Aug 19, 20220.11000.11000.11000.11000.11009,000
Aug 18, 20220.12000.12000.11000.11000.110032,800
Aug 17, 20220.12000.12000.11000.11000.110011,800
Aug 16, 20220.12000.12000.12000.12000.120012,000
Aug 15, 20220.12000.12000.12000.12000.120025,000
Aug 12, 20220.12000.12000.11000.12000.120066,500
Aug 11, 20220.12000.12000.12000.12000.120083,300
Aug 10, 20220.12000.12000.12000.12000.120041,000
Aug 09, 20220.12000.12000.12000.12000.12001,500
Aug 08, 20220.13000.13000.12000.12000.120054,000
Aug 05, 20220.13000.13000.13000.13000.1300-
Aug 04, 20220.13000.13000.13000.13000.1300106,100
Aug 03, 20220.14000.14000.13000.13000.130033,100
Aug 02, 20220.11000.13000.11000.13000.1300112,100
Jul 29, 20220.11000.11000.11000.11000.110014,500
Jul 28, 20220.11000.13000.10000.10000.1000213,500
Jul 27, 20220.12000.12000.12000.12000.1200-
Jul 26, 20220.12000.12000.12000.12000.1200-
Jul 25, 20220.12000.12000.12000.12000.12001,400
Jul 22, 20220.09000.09000.09000.09000.0900-
Jul 21, 20220.09000.09000.09000.09000.0900700
Jul 20, 20220.10000.10000.10000.10000.100046,800
Jul 19, 20220.11000.11000.11000.11000.11001,000
Jul 18, 20220.11000.11000.11000.11000.1100400
Jul 15, 20220.11000.11000.11000.11000.110011,600
Jul 14, 20220.11000.11000.11000.11000.1100500
Jul 13, 20220.11000.11000.11000.11000.1100-
Jul 12, 20220.11000.11000.11000.11000.11003,200
Jul 11, 20220.11000.11000.11000.11000.11001,300
Jul 08, 20220.12000.12000.12000.12000.120011,400
Jul 07, 20220.11000.11000.11000.11000.11008,800
Jul 06, 20220.11000.11000.11000.11000.110015,600
Jul 05, 20220.12000.12000.11000.11000.110045,000
Jul 04, 20220.12000.13000.12000.12000.120043,500
Jun 30, 20220.11000.11000.11000.11000.11001,000
Jun 29, 20220.11000.11000.11000.11000.11002,000
Jun 28, 20220.12000.12000.11000.12000.120021,500
Jun 27, 20220.12000.12000.12000.12000.1200-
Jun 24, 20220.12000.12000.12000.12000.1200-
Jun 23, 20220.12000.12000.12000.12000.120051,300
Jun 22, 20220.12000.12000.12000.12000.1200-
Jun 21, 20220.11000.12000.11000.12000.120024,500
Jun 20, 20220.11000.11000.11000.11000.110035,500
Jun 17, 20220.10000.11000.10000.11000.110061,000
Jun 16, 20220.10000.10000.10000.10000.100030,000
Jun 15, 20220.10000.11000.10000.10000.100054,500
Jun 14, 20220.12000.12000.08000.10000.1000478,800
Jun 13, 20220.12000.12000.12000.12000.1200128,800
Jun 10, 20220.11000.12000.11000.12000.120011,500
Jun 09, 20220.11000.11000.11000.11000.11002,000
Jun 08, 20220.12000.12000.12000.12000.120021,000
Jun 07, 20220.12000.13000.12000.12000.120065,000
Jun 06, 20220.12000.12000.12000.12000.120032,800
Jun 03, 20220.13000.13000.12000.12000.12009,900
Jun 02, 20220.13000.13000.13000.13000.13006,300
Jun 01, 20220.14000.14000.13000.13000.130069,600
May 31, 20220.14000.14000.14000.14000.1400-
May 30, 20220.14000.14000.14000.14000.14006,500
May 27, 20220.13000.13000.13000.13000.1300-
May 26, 20220.13000.13000.13000.13000.13004,000
May 25, 20220.14000.14000.13000.13000.130040,500
May 24, 20220.13000.14000.13000.14000.140017,500
May 20, 20220.14000.14000.14000.14000.1400-
May 19, 20220.14000.14000.14000.14000.1400-
May 18, 20220.13000.14000.13000.14000.140012,100
May 17, 20220.13000.13000.13000.13000.1300-
May 16, 20220.13000.13000.13000.13000.130011,000
May 13, 20220.14000.14000.13000.13000.130019,500
May 12, 20220.14000.14000.12000.12000.120048,500
May 11, 20220.16000.16000.15000.15000.150043,100
May 10, 20220.15000.16000.15000.15000.150070,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...