Canada markets close in 16 minutes

Condor Resources Inc. (CN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.16000.0000 (0.00%)
As of 02:58PM EDT. Market open.
Time Period:
Apr 22, 2023 - Apr 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20240.15000.16000.15000.16000.160038,635
Apr 19, 20240.14000.16000.14000.16000.160087,100
Apr 18, 20240.13000.13000.13000.13000.1300-
Apr 17, 20240.13000.13000.13000.13000.130012,100
Apr 16, 20240.14000.14000.14000.14000.14009,300
Apr 15, 20240.15000.15000.13000.14000.1400160,400
Apr 12, 20240.16000.16000.14000.15000.150078,500
Apr 11, 20240.15000.15000.14000.15000.150021,700
Apr 10, 20240.18000.18000.15000.15000.150016,000
Apr 09, 20240.16000.16000.15000.15000.150028,500
Apr 08, 20240.16000.16000.15000.16000.160079,500
Apr 05, 20240.15000.16000.14000.16000.1600114,300
Apr 04, 20240.16000.16000.14000.15000.150019,700
Apr 03, 20240.16000.16000.14000.14000.140091,700
Apr 02, 20240.16000.16000.15000.15000.150060,000
Apr 01, 20240.19000.19000.16000.16000.1600148,500
Mar 28, 20240.15000.20000.14000.19000.1900408,800
Mar 27, 20240.14000.14000.14000.14000.140039,400
Mar 26, 20240.16000.16000.14000.14000.1400450,300
Mar 25, 20240.17000.17000.14000.14000.1400167,500
Mar 22, 20240.17000.17000.16000.16000.160076,500
Mar 21, 20240.16000.18000.16000.17000.170052,000
Mar 20, 20240.18000.19000.18000.18000.180074,900
Mar 19, 20240.16000.17000.14000.17000.1700172,000
Mar 18, 20240.16000.17000.16000.16000.160043,600
Mar 15, 20240.17000.17000.16000.16000.160076,000
Mar 14, 20240.18000.20000.18000.18000.1800107,600
Mar 13, 20240.19000.19000.17000.19000.190062,000
Mar 12, 20240.19000.19000.16000.19000.190042,500
Mar 11, 20240.15000.21000.15000.20000.2000251,300
Mar 08, 20240.14000.17000.14000.16000.1600220,500
Mar 07, 20240.14000.14000.14000.14000.1400225,300
Mar 06, 20240.14000.14000.13000.13000.1300195,000
Mar 05, 20240.13000.13000.12000.12000.120063,200
Mar 04, 20240.13000.13000.12000.13000.1300500,100
Mar 01, 20240.12000.13000.12000.13000.130097,500
Feb 29, 20240.11000.12000.11000.12000.120062,500
Feb 28, 20240.12000.12000.11000.11000.110034,300
Feb 27, 20240.12000.12000.11000.11000.110087,400
Feb 26, 20240.14000.14000.12000.12000.120075,500
Feb 23, 20240.14000.14000.13000.13000.1300134,900
Feb 22, 20240.14000.14000.13000.14000.140079,000
Feb 21, 20240.14000.14000.14000.14000.1400236,800
Feb 20, 20240.14000.15000.14000.14000.1400487,100
Feb 16, 20240.13000.14000.13000.13000.1300657,600
Feb 15, 20240.12000.14000.12000.13000.13001,031,000
Feb 14, 20240.13000.13000.12000.12000.12001,003,000
Feb 13, 20240.13000.15000.12000.13000.13004,528,000
Feb 12, 20240.41000.44000.41000.43000.430038,200
Feb 09, 20240.42000.43000.38000.40000.4000109,000
Feb 08, 20240.40000.43000.40000.42000.420045,700
Feb 07, 20240.42000.42000.39000.39000.3900116,700
Feb 06, 20240.43000.43000.40000.40000.400049,700
Feb 05, 20240.42000.42000.41000.42000.420028,300
Feb 02, 20240.42000.46000.40000.41000.410097,700
Feb 01, 20240.43000.43000.42000.42000.420023,000
Jan 31, 20240.44000.44000.44000.44000.44006,000
Jan 30, 20240.41000.43000.40000.42000.420057,200
Jan 29, 20240.44000.44000.40000.40000.400081,200
Jan 26, 20240.45000.46000.45000.46000.460087,600
Jan 25, 20240.43000.46000.43000.46000.4600281,700
Jan 24, 20240.48000.49000.48000.49000.49005,500
Jan 23, 20240.48000.48000.47000.47000.470017,100
Jan 22, 20240.49000.49000.46000.46000.460043,300
Jan 19, 20240.48000.48000.44000.46000.4600108,300
Jan 18, 20240.48000.50000.47000.49000.4900148,900
Jan 17, 20240.43000.52000.43000.49000.4900463,500
Jan 16, 20240.41000.44000.41000.43000.4300147,600
Jan 15, 20240.43000.45000.41000.41000.410073,200
Jan 12, 20240.42000.47000.41000.43000.4300263,300
Jan 11, 20240.44000.45000.41000.41000.4100108,000
Jan 10, 20240.43000.43000.41000.43000.430048,500
Jan 09, 20240.41000.45000.41000.43000.430072,100
Jan 08, 20240.43000.43000.40000.42000.420036,700
Jan 05, 20240.43000.43000.38000.41000.410059,400
Jan 04, 20240.42000.43000.41000.41000.410025,400
Jan 03, 20240.42000.43000.40000.43000.430053,600
Jan 02, 20240.43000.44000.42000.43000.430062,300
Dec 29, 20230.38000.42000.33000.42000.4200491,700
Dec 28, 20230.37000.38000.35000.37000.3700195,800
Dec 27, 20230.40000.41000.38000.38000.3800255,400
Dec 22, 20230.41000.42000.37000.40000.4000668,600
Dec 21, 20230.54000.54000.49000.49000.4900109,300
Dec 20, 20230.51000.53000.51000.52000.520017,400
Dec 19, 20230.52000.53000.49000.53000.5300288,800
Dec 18, 20230.48000.55000.46000.53000.5300245,500
Dec 15, 20230.48000.49000.46000.46000.4600128,500
Dec 14, 20230.46000.47000.45000.45000.4500552,700
Dec 13, 20230.39000.48000.39000.46000.4600329,400
Dec 12, 20230.43000.43000.41000.41000.410096,400
Dec 11, 20230.45000.45000.41000.43000.430060,100
Dec 08, 20230.44000.44000.42000.43000.430048,300
Dec 07, 20230.48000.48000.45000.45000.450017,100
Dec 06, 20230.46000.47000.41000.47000.470077,900
Dec 05, 20230.50000.50000.45000.47000.4700118,100
Dec 04, 20230.50000.50000.45000.49000.4900168,300
Dec 01, 20230.49000.49000.49000.49000.490042,600
Nov 30, 20230.50000.50000.49000.49000.490053,500
Nov 29, 20230.49000.49000.47000.47000.470016,600
Nov 28, 20230.48000.50000.48000.50000.5000103,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...