Canada markets close in 2 hours 28 minutes

Enerev5 Metals Inc. (COBC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
As of 11:05AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 20210.03500.03500.03000.03500.0350229,015
Dec. 03, 20210.04000.04000.04000.04000.040057,500
Dec. 02, 20210.04000.04000.04000.04000.040066,800
Dec. 01, 20210.04000.04000.04000.04000.040010,100
Nov. 30, 20210.04000.04000.04000.04000.040011,700
Nov. 29, 20210.04000.05000.04000.05000.0500129,000
Nov. 26, 20210.05000.05000.04000.04000.0400401,700
Nov. 25, 20210.04000.05000.04000.05000.05004,700
Nov. 24, 20210.04000.04000.04000.04000.0400125,000
Nov. 23, 20210.04000.04000.04000.04000.040010,100
Nov. 22, 20210.05000.05000.04000.05000.0500822,000
Nov. 19, 20210.05000.05000.05000.05000.050048,200
Nov. 18, 20210.05000.05000.05000.05000.0500845,100
Nov. 17, 20210.05000.05000.05000.05000.05004,000
Nov. 16, 20210.05000.05000.05000.05000.050010,200
Nov. 15, 20210.06000.06000.05000.05000.050026,400
Nov. 12, 20210.05000.05000.05000.05000.050010,000
Nov. 11, 20210.06000.06000.05000.05000.05009,600
Nov. 10, 20210.05000.05000.05000.05000.0500-
Nov. 09, 20210.06000.06000.05000.05000.050076,800
Nov. 08, 20210.05000.06000.05000.05000.0500316,900
Nov. 05, 20210.06000.06000.05000.05000.050033,800
Nov. 04, 20210.05000.06000.05000.06000.0600430,500
Nov. 03, 20210.05000.05000.05000.05000.0500187,000
Nov. 02, 20210.05000.05000.05000.05000.05007,800
Nov. 01, 20210.05000.05000.04000.05000.0500446,800
Oct. 29, 20210.05000.05000.04000.05000.0500456,600
Oct. 28, 20210.05000.05000.05000.05000.050018,300
Oct. 27, 20210.05000.05000.05000.05000.050025,900
Oct. 26, 20210.05000.05000.05000.05000.050018,000
Oct. 25, 20210.05000.05000.05000.05000.050093,000
Oct. 22, 20210.05000.05000.05000.05000.050013,100
Oct. 21, 20210.05000.05000.05000.05000.050044,500
Oct. 20, 20210.05000.05000.05000.05000.0500114,100
Oct. 19, 20210.05000.05000.05000.05000.050030,100
Oct. 18, 20210.05000.05000.05000.05000.0500125,000
Oct. 15, 20210.06000.06000.05000.05000.050039,000
Oct. 14, 20210.05000.05000.05000.05000.050096,000
Oct. 13, 20210.05000.05000.05000.05000.050044,100
Oct. 12, 20210.05000.05000.05000.05000.0500-
Oct. 08, 20210.05000.05000.05000.05000.0500-
Oct. 07, 20210.05000.05000.05000.05000.050034,000
Oct. 06, 20210.05000.06000.05000.06000.060038,000
Oct. 05, 20210.05000.05000.05000.05000.0500-
Oct. 04, 20210.05000.06000.05000.05000.050013,600
Oct. 01, 20210.05000.05000.05000.05000.050016,200
Sep. 30, 20210.05000.06000.05000.05000.050034,000
Sep. 29, 20210.05000.06000.05000.05000.050017,100
Sep. 28, 20210.05000.05000.05000.05000.05005,900
Sep. 27, 20210.06000.06000.05000.05000.05002,400
Sep. 24, 20210.05000.05000.05000.05000.050010,200
Sep. 23, 20210.05000.05000.05000.05000.05003,800
Sep. 22, 20210.06000.06000.06000.06000.06001,600
Sep. 21, 20210.05000.06000.05000.06000.060046,900
Sep. 20, 20210.06000.06000.05000.05000.050037,300
Sep. 17, 20210.05000.05000.05000.05000.05005,300
Sep. 16, 20210.05000.05000.05000.05000.050063,400
Sep. 15, 20210.05000.05000.05000.05000.050014,300
Sep. 14, 20210.06000.06000.05000.06000.0600156,400
Sep. 13, 20210.06000.06000.06000.06000.060017,100
Sep. 10, 20210.06000.06000.05000.06000.0600241,000
Sep. 09, 20210.06000.06000.05000.06000.0600115,700
Sep. 08, 20210.05000.06000.05000.06000.0600127,100
Sep. 07, 20210.06000.06000.05000.06000.0600145,000
Sep. 03, 20210.06000.06000.06000.06000.06003,200
Sep. 02, 20210.06000.06000.06000.06000.060019,100
Sep. 01, 20210.05000.06000.05000.05000.050035,900
Aug. 31, 20210.05000.06000.05000.05000.050018,900
Aug. 30, 20210.06000.06000.05000.05000.050032,100
Aug. 27, 20210.06000.06000.06000.06000.06004,400
Aug. 26, 20210.05000.06000.05000.05000.050046,700
Aug. 25, 20210.06000.06000.05000.06000.060044,700
Aug. 24, 20210.05000.05000.05000.05000.050040,900
Aug. 23, 20210.05000.05000.05000.05000.050023,700
Aug. 20, 20210.06000.06000.05000.06000.060049,600
Aug. 19, 20210.05000.06000.05000.05000.0500238,100
Aug. 18, 20210.05000.06000.05000.06000.0600109,700
Aug. 17, 20210.05000.05000.05000.05000.05001,900
Aug. 16, 20210.06000.06000.05000.06000.060074,200
Aug. 13, 20210.06000.06000.06000.06000.060094,000
Aug. 12, 20210.06000.06000.06000.06000.060097,200
Aug. 11, 20210.06000.06000.05000.06000.0600135,900
Aug. 10, 20210.07000.07000.06000.06000.0600386,600
Aug. 09, 20210.05000.06000.05000.06000.060023,100
Aug. 06, 20210.05000.05000.05000.05000.050079,500
Aug. 05, 20210.05000.06000.05000.06000.060020,100
Aug. 04, 20210.05000.05000.05000.05000.0500-
Aug. 03, 20210.05000.05000.05000.05000.05003,200
Jul. 30, 20210.06000.06000.06000.06000.06009,000
Jul. 29, 20210.06000.06000.06000.06000.060027,000
Jul. 28, 20210.06000.06000.06000.06000.060013,000
Jul. 27, 20210.05000.05000.05000.05000.05004,000
Jul. 26, 20210.06000.06000.06000.06000.0600100,700
Jul. 23, 20210.05000.06000.05000.06000.060015,500
Jul. 22, 20210.05000.05000.05000.05000.050034,800
Jul. 21, 20210.05000.05000.05000.05000.050011,000
Jul. 20, 20210.06000.06000.05000.05000.0500220,700
Jul. 19, 20210.05000.05000.05000.05000.050018,400
Jul. 16, 20210.05000.06000.05000.06000.060024,700
Jul. 15, 20210.05000.05000.05000.05000.05009,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...