Canada markets open in 2 hours 20 minutes

Conquest Resources Limited (CQR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0850+0.0050 (+6.25%)
At close: 09:30AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 29, 20210.09000.09000.09000.09000.09005,800
Nov. 26, 20210.08000.08000.08000.08000.0800275,000
Nov. 25, 20210.08000.08000.08000.08000.0800-
Nov. 24, 20210.08000.08000.08000.08000.0800297,000
Nov. 23, 20210.08000.08000.08000.08000.080043,000
Nov. 22, 20210.09000.09000.09000.09000.09002,000
Nov. 19, 20210.09000.09000.09000.09000.090078,000
Nov. 18, 20210.09000.10000.09000.10000.1000101,000
Nov. 17, 20210.10000.10000.09000.09000.090077,200
Nov. 16, 20210.10000.10000.09000.09000.0900143,100
Nov. 15, 20210.08000.09000.08000.09000.0900296,500
Nov. 12, 20210.08000.08000.08000.08000.0800-
Nov. 11, 20210.08000.08000.08000.08000.080025,000
Nov. 10, 20210.09000.09000.09000.09000.0900109,000
Nov. 09, 20210.09000.09000.08000.09000.090015,400
Nov. 08, 20210.08000.09000.08000.09000.090086,000
Nov. 05, 20210.08000.08000.08000.08000.0800161,000
Nov. 04, 20210.08000.08000.08000.08000.0800228,500
Nov. 03, 20210.08000.08000.08000.08000.080080,000
Nov. 02, 20210.08000.08000.08000.08000.0800115,100
Nov. 01, 20210.08000.08000.08000.08000.080070,000
Oct. 29, 20210.09000.09000.09000.09000.090062,400
Oct. 28, 20210.09000.09000.09000.09000.090092,500
Oct. 27, 20210.09000.09000.09000.09000.0900-
Oct. 26, 20210.09000.09000.09000.09000.090063,900
Oct. 25, 20210.10000.10000.09000.09000.0900296,100
Oct. 22, 20210.10000.10000.09000.09000.0900115,500
Oct. 21, 20210.10000.10000.10000.10000.100051,900
Oct. 20, 20210.10000.10000.10000.10000.1000157,300
Oct. 19, 20210.10000.10000.09000.10000.1000222,500
Oct. 18, 20210.10000.10000.10000.10000.1000238,500
Oct. 15, 20210.11000.11000.11000.11000.1100112,000
Oct. 14, 20210.11000.11000.11000.11000.110089,100
Oct. 13, 20210.14000.14000.12000.12000.1200251,500
Oct. 12, 20210.15000.15000.12000.13000.1300156,000
Oct. 08, 20210.14000.14000.13000.13000.130090,600
Oct. 07, 20210.14000.14000.14000.14000.1400112,700
Oct. 06, 20210.15000.16000.14000.14000.1400182,500
Oct. 05, 20210.14000.16000.14000.14000.1400748,600
Oct. 04, 20210.13000.14000.13000.14000.1400401,100
Oct. 01, 20210.14000.14000.12000.13000.1300729,100
Sep. 30, 20210.16000.16000.13000.14000.1400964,400
Sep. 29, 20210.19000.20000.14000.15000.15003,191,600
Sep. 28, 20210.17000.20000.14000.20000.20003,098,800
Sep. 27, 20210.12000.18000.12000.17000.17004,065,700
Sep. 24, 20210.11000.12000.11000.12000.1200518,000
Sep. 23, 20210.08000.12000.08000.11000.1100647,500
Sep. 22, 20210.07000.07000.07000.07000.0700317,400
Sep. 21, 20210.07000.07000.07000.07000.070080,000
Sep. 20, 20210.08000.08000.08000.08000.080062,000
Sep. 17, 20210.08000.08000.08000.08000.080040,000
Sep. 16, 20210.08000.09000.08000.09000.0900648,000
Sep. 15, 20210.08000.08000.08000.08000.080096,500
Sep. 14, 20210.09000.09000.08000.08000.0800201,000
Sep. 13, 20210.09000.09000.09000.09000.09001,000
Sep. 10, 20210.08000.09000.08000.09000.0900338,000
Sep. 09, 20210.08000.08000.08000.08000.0800-
Sep. 08, 20210.09000.09000.08000.08000.080054,000
Sep. 07, 20210.09000.09000.09000.09000.090014,500
Sep. 03, 20210.11000.11000.11000.11000.11002,500
Sep. 02, 20210.10000.10000.10000.10000.1000-
Sep. 01, 20210.10000.10000.10000.10000.100010,000
Aug. 31, 20210.09000.09000.09000.09000.0900-
Aug. 30, 20210.09000.09000.09000.09000.0900-
Aug. 27, 20210.09000.09000.09000.09000.0900-
Aug. 26, 20210.09000.09000.09000.09000.090014,000
Aug. 25, 20210.09000.09000.09000.09000.0900-
Aug. 24, 20210.09000.09000.09000.09000.090066,000
Aug. 23, 20210.09000.09000.09000.09000.0900-
Aug. 20, 20210.09000.09000.09000.09000.0900-
Aug. 19, 20210.11000.11000.09000.09000.0900166,000
Aug. 18, 20210.10000.10000.09000.10000.1000172,500
Aug. 17, 20210.12000.12000.12000.12000.1200-
Aug. 16, 20210.12000.12000.11000.12000.120052,500
Aug. 13, 20210.10000.10000.10000.10000.100029,000
Aug. 12, 20210.10000.10000.10000.10000.100083,000
Aug. 11, 20210.10000.11000.10000.11000.1100119,000
Aug. 10, 20210.11000.11000.11000.11000.1100-
Aug. 09, 20210.11000.11000.11000.11000.110020,000
Aug. 06, 20210.12000.12000.11000.12000.120022,200
Aug. 05, 20210.10000.10000.10000.10000.100051,300
Aug. 04, 20210.12000.12000.12000.12000.1200-
Aug. 03, 20210.12000.12000.12000.12000.12002,000
Jul. 30, 20210.12000.12000.12000.12000.120011,000
Jul. 29, 20210.10000.10000.10000.10000.100065,500
Jul. 28, 20210.11000.11000.11000.11000.1100400
Jul. 27, 20210.11000.11000.10000.11000.110060,500
Jul. 26, 20210.12000.12000.12000.12000.1200-
Jul. 23, 20210.12000.12000.12000.12000.1200-
Jul. 22, 20210.12000.12000.12000.12000.1200100
Jul. 21, 20210.11000.12000.11000.12000.1200120,500
Jul. 20, 20210.10000.12000.10000.11000.110070,000
Jul. 19, 20210.10000.10000.10000.10000.100022,000
Jul. 16, 20210.11000.11000.11000.11000.110049,000
Jul. 15, 20210.11000.11000.11000.11000.1100-
Jul. 14, 20210.11000.11000.11000.11000.110050,000
Jul. 13, 20210.12000.12000.12000.12000.1200-
Jul. 12, 20210.12000.12000.12000.12000.1200-
Jul. 09, 20210.12000.12000.12000.12000.120059,000
Jul. 08, 20210.12000.12000.12000.12000.12006,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...