Conquest Resources Limited (CQR.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:03PM EDT
Time Period:
Sept 22, 2022 - Sept 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 22, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 267,000 |
| Sept 21, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sept 20, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sept 19, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,000 |
| Sept 18, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sept 15, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sept 14, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
| Sept 13, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sept 12, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sept 11, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 63,000 |
| Sept 08, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sept 07, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 105,500 |
| Sept 06, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sept 05, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| Sept 01, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 31, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 30, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
| Aug 29, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,500 |
| Aug 28, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 80,000 |
| Aug 25, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 24, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 23, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 22, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 8,000 |
| Aug 21, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 18, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 17, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 16, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 15, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 14, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 11, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 10, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,000 |
| Aug 09, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 08, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,200 |
| Aug 04, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 03, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| Aug 02, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 79,000 |
| Aug 01, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 31, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 58,000 |
| Jul 28, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 55,000 |
| Jul 27, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 18,000 |
| Jul 26, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 25, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 24, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 39,000 |
| Jul 21, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 365,000 |
| Jul 20, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 19, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 18, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 17, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 14, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 13, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 12, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 11, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 10, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 243,000 |
| Jul 07, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 24,000 |
| Jul 06, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 110,000 |
| Jul 05, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 160,000 |
| Jul 04, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 30, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 29, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 28, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 27, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 26, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 23, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 55,000 |
| Jun 22, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 172,000 |
| Jun 21, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 13,000 |
| Jun 20, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 19, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
| Jun 16, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 15, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 47,000 |
| Jun 14, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,800 |
| Jun 13, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,100 |
| Jun 12, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 09, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
| Jun 08, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 128,000 |
| Jun 07, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 06, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 110,000 |
| Jun 05, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 150,000 |
| Jun 02, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 01, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 31, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 70,000 |
| May 30, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 16,000 |
| May 29, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 26, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 25, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 24, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100 |
| May 23, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 19, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 18, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 17, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 163,000 |
| May 16, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 15, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 12, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,100 |
| May 11, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 10, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 09, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,000 |
| May 08, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 104,000 |
| May 05, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 123,000 |
| May 04, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 03, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 11,000 |
| May 02, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 306,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
