Canada markets closed

Callinex Mines Inc. (CNX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.26000.0000 (0.00%)
At close: 03:46PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20241.27001.27001.20001.26001.260023,120
May 09, 20241.26001.26001.23001.26001.260019,600
May 08, 20241.29001.30001.26001.30001.30009,600
May 07, 20241.34001.34001.28001.28001.280010,400
May 06, 20241.40001.45001.35001.35001.35008,800
May 03, 20241.29001.39001.29001.35001.350015,800
May 02, 20241.30001.31001.30001.30001.30007,400
May 01, 20241.34001.35001.30001.34001.340014,500
Apr 30, 20241.33001.33001.30001.30001.300020,200
Apr 29, 20241.31001.33001.30001.32001.320016,800
Apr 26, 20241.32001.40001.30001.38001.38009,900
Apr 25, 20241.37001.39001.30001.32001.320013,600
Apr 24, 20241.40001.40001.40001.40001.4000300
Apr 23, 20241.38001.40001.36001.40001.40002,800
Apr 22, 20241.44001.45001.37001.37001.370023,200
Apr 19, 20241.42001.44001.38001.44001.440011,100
Apr 18, 20241.44001.45001.38001.40001.40006,500
Apr 17, 20241.45001.47001.44001.47001.47007,800
Apr 16, 20241.45001.48001.39001.46001.460021,100
Apr 15, 20241.37001.39001.36001.39001.390011,300
Apr 12, 20241.32001.38001.32001.33001.330038,600
Apr 11, 20241.29001.33001.29001.32001.320021,500
Apr 10, 20241.30001.32001.29001.30001.300022,600
Apr 09, 20241.29001.31001.28001.28001.280032,000
Apr 08, 20241.27001.31001.23001.30001.300029,200
Apr 05, 20241.24001.24001.23001.23001.23001,400
Apr 04, 20241.22001.29001.22001.24001.240012,800
Apr 03, 20241.24001.24001.20001.20001.200030,400
Apr 02, 20241.28001.28001.23001.24001.24009,900
Apr 01, 20241.22001.26001.22001.25001.250010,900
Mar 28, 20241.22001.23001.21001.21001.210011,100
Mar 27, 20241.23001.23001.23001.23001.23002,400
Mar 26, 20241.21001.24001.21001.23001.230011,300
Mar 25, 20241.25001.25001.23001.24001.24005,600
Mar 22, 20241.23001.24001.23001.23001.23001,400
Mar 21, 20241.27001.28001.25001.25001.25006,700
Mar 20, 20241.24001.28001.21001.24001.240011,800
Mar 19, 20241.27001.28001.26001.27001.27008,800
Mar 18, 20241.32001.32001.26001.28001.280016,200
Mar 15, 20241.29001.32001.29001.32001.32005,200
Mar 14, 20241.29001.31001.28001.28001.280043,500
Mar 13, 20241.33001.34001.28001.34001.340015,500
Mar 12, 20241.27001.35001.27001.30001.30008,000
Mar 11, 20241.34001.35001.27001.27001.270014,000
Mar 08, 20241.34001.34001.26001.29001.290011,800
Mar 07, 20241.34001.34001.29001.29001.290028,400
Mar 06, 20241.23001.34001.23001.31001.310027,300
Mar 05, 20241.28001.31501.20001.20001.200040,600
Mar 04, 20241.28001.31001.27001.30001.300032,500
Mar 01, 20241.21001.26001.20001.25001.250016,100
Feb 29, 20241.27001.27001.22001.22001.220023,200
Feb 28, 20241.29001.31001.25001.26001.260017,100
Feb 27, 20241.32001.32001.32001.32001.320015,600
Feb 26, 20241.32001.35001.32001.32001.32003,000
Feb 23, 20241.32001.34001.32001.33001.330016,200
Feb 22, 20241.37001.37001.35001.35001.350014,200
Feb 21, 20241.42001.42001.38001.40001.400020,000
Feb 20, 20241.44001.44001.36001.38001.38007,300
Feb 16, 20241.34001.42001.33001.41001.410022,300
Feb 15, 20241.33001.37001.33001.35001.35002,300
Feb 14, 20241.41001.41001.37001.37001.37004,300
Feb 13, 20241.36001.42001.36001.42001.42002,800
Feb 12, 20241.34001.47001.34001.41001.410030,700
Feb 09, 20241.42001.42001.32001.34001.340020,100
Feb 08, 20241.44001.46001.44001.45001.45006,600
Feb 07, 20241.49001.49001.42001.45001.45007,600
Feb 06, 20241.49001.50001.47001.48001.48003,800
Feb 05, 20241.44001.48001.44001.47001.47006,300
Feb 02, 20241.48001.52001.44001.52001.52003,500
Feb 01, 20241.50001.50001.48001.50001.50002,000
Jan 31, 20241.50001.52001.50001.51001.510016,200
Jan 30, 20241.60001.60001.52001.52001.52008,900
Jan 29, 20241.66001.66001.56001.57001.57005,700
Jan 26, 20241.53001.56001.53001.53001.53001,200
Jan 25, 20241.63001.63001.55001.55001.55009,000
Jan 24, 20241.69001.69001.52001.52001.52007,100
Jan 23, 20241.66001.69001.65001.69001.69004,100
Jan 22, 20241.77001.77001.66001.66001.660015,800
Jan 19, 20241.56501.72001.56501.65001.650025,700
Jan 18, 20241.52001.60001.45001.53001.530018,500
Jan 17, 20241.48001.52001.48001.52001.52004,900
Jan 16, 20241.55001.55001.48001.48001.48008,800
Jan 15, 20241.47001.53001.47001.50001.50004,900
Jan 12, 20241.51001.55001.48001.48001.480015,700
Jan 11, 20241.56001.56001.54001.54001.54004,500
Jan 10, 20241.60001.62001.57001.57001.570022,900
Jan 09, 20241.65001.67001.61001.61001.610031,500
Jan 08, 20241.75001.75001.65001.65001.650028,400
Jan 05, 20241.77001.77001.70001.70001.70002,800
Jan 04, 20241.71001.77001.71001.76001.760010,000
Jan 03, 20241.78001.78001.78001.78001.7800-
Jan 02, 20241.70001.80001.70001.78001.780031,700
Dec 29, 20231.75001.78001.75001.78001.78007,100
Dec 28, 20231.75001.75001.70001.70001.70006,300
Dec 27, 20231.80001.80001.74001.77001.770011,500
Dec 22, 20231.79001.79001.75001.75001.750013,400
Dec 21, 20231.78001.83001.77001.78001.78009,100
Dec 20, 20231.80001.82001.78001.78001.780011,400
Dec 19, 20231.77001.84001.77001.82001.82007,600
Dec 18, 20231.86001.86001.80001.80001.800018,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...