Canada markets closed

Cariboo Rose Resources Ltd. (CRB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06500.0000 (0.00%)
At close: 02:28PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 16, 20220.06000.07000.06000.07000.070036,300
May 13, 20220.04000.05000.04000.05000.050010,000
May 12, 20220.07000.07000.04000.04000.0400372,000
May 11, 20220.06000.06000.06000.06000.060029,000
May 10, 20220.05000.05000.05000.05000.0500-
May 09, 20220.05000.05000.05000.05000.0500-
May 06, 20220.05000.05000.05000.05000.0500-
May 05, 20220.05000.05000.05000.05000.0500-
May 04, 20220.05000.05000.05000.05000.0500-
May 03, 20220.05000.05000.05000.05000.0500-
May 02, 20220.05000.05000.05000.05000.05003,000
Apr 29, 20220.05000.05000.05000.05000.0500206,000
Apr 28, 20220.05000.05000.05000.05000.05003,500
Apr 27, 20220.05000.05000.05000.05000.0500-
Apr 26, 20220.05000.05000.05000.05000.050020,000
Apr 25, 20220.06000.06000.06000.06000.06004,000
Apr 22, 20220.06000.06000.06000.06000.0600-
Apr 21, 20220.06000.06000.06000.06000.06003,000
Apr 20, 20220.06000.06000.06000.06000.0600-
Apr 19, 20220.06000.06000.06000.06000.060012,000
Apr 18, 20220.06000.06000.06000.06000.0600-
Apr 14, 20220.06000.06000.06000.06000.0600-
Apr 13, 20220.06000.06000.06000.06000.06006,000
Apr 12, 20220.05000.05000.05000.05000.0500-
Apr 11, 20220.05000.05000.05000.05000.0500100
Apr 08, 20220.05000.05000.05000.05000.050028,200
Apr 07, 20220.06000.06000.06000.06000.0600-
Apr 06, 20220.06000.06000.06000.06000.0600-
Apr 05, 20220.06000.06000.06000.06000.0600-
Apr 04, 20220.06000.06000.06000.06000.0600-
Apr 01, 20220.06000.06000.06000.06000.0600-
Mar 31, 20220.06000.06000.06000.06000.0600-
Mar 30, 20220.06000.06000.06000.06000.0600-
Mar 29, 20220.06000.06000.06000.06000.0600-
Mar 28, 20220.06000.06000.06000.06000.0600-
Mar 25, 20220.06000.06000.06000.06000.0600-
Mar 24, 20220.06000.06000.06000.06000.06005,000
Mar 23, 20220.06000.06000.06000.06000.0600-
Mar 22, 20220.06000.06000.06000.06000.0600-
Mar 21, 20220.06000.06000.06000.06000.06005,000
Mar 18, 20220.06000.06000.06000.06000.0600-
Mar 17, 20220.06000.06000.06000.06000.0600-
Mar 16, 20220.06000.06000.06000.06000.0600-
Mar 15, 20220.06000.06000.06000.06000.0600-
Mar 14, 20220.06000.06000.06000.06000.060010,000
Mar 11, 20220.06000.06000.06000.06000.06004,000
Mar 10, 20220.06000.06000.06000.06000.0600-
Mar 09, 20220.06000.06000.06000.06000.0600-
Mar 08, 20220.06000.06000.06000.06000.060020,000
Mar 07, 20220.06000.06000.06000.06000.06005,200
Mar 04, 20220.07000.07000.07000.07000.0700-
Mar 03, 20220.07000.07000.07000.07000.0700-
Mar 02, 20220.06000.07000.06000.07000.07007,000
Mar 01, 20220.06000.06000.06000.06000.0600-
Feb 28, 20220.06000.06000.06000.06000.060078,000
Feb 25, 20220.06000.06000.06000.06000.0600-
Feb 24, 20220.06000.06000.06000.06000.0600-
Feb 23, 20220.06000.06000.06000.06000.0600-
Feb 22, 20220.06000.06000.06000.06000.0600-
Feb 18, 20220.06000.06000.06000.06000.06001,000
Feb 17, 20220.06000.06000.06000.06000.060050,000
Feb 16, 20220.07000.07000.07000.07000.0700-
Feb 15, 20220.07000.07000.07000.07000.070013,000
Feb 14, 20220.06000.07000.06000.07000.070045,000
Feb 11, 20220.06000.06000.06000.06000.0600-
Feb 10, 20220.06000.06000.06000.06000.06005,000
Feb 09, 20220.06000.06000.06000.06000.0600-
Feb 08, 20220.06000.06000.06000.06000.0600140,000
Feb 07, 20220.05000.05000.05000.05000.05005,000
Feb 04, 20220.06000.06000.06000.06000.0600130,000
Feb 03, 20220.05000.05000.05000.05000.0500-
Feb 02, 20220.05000.05000.05000.05000.050027,000
Feb 01, 20220.05000.05000.05000.05000.0500-
Jan 31, 20220.05000.05000.05000.05000.050020,000
Jan 28, 20220.05000.05000.05000.05000.0500500
Jan 27, 20220.05000.05000.05000.05000.0500-
Jan 26, 20220.05000.05000.05000.05000.050050,000
Jan 25, 20220.05000.05000.05000.05000.050055,000
Jan 24, 20220.05000.05000.05000.05000.050045,000
Jan 21, 20220.05000.05000.05000.05000.0500-
Jan 20, 20220.05000.05000.05000.05000.0500110,000
Jan 19, 20220.05000.05000.05000.05000.050086,500
Jan 18, 20220.04000.04000.04000.04000.0400-
Jan 17, 20220.04000.04000.04000.04000.040020,000
Jan 14, 20220.05000.05000.05000.05000.050020,000
Jan 13, 20220.05000.05000.05000.05000.050020,000
Jan 12, 20220.05000.05000.05000.05000.0500740,000
Jan 11, 20220.04000.04000.04000.04000.040020,000
Jan 10, 20220.05000.05000.05000.05000.050040,000
Jan 07, 20220.05000.05000.05000.05000.0500-
Jan 06, 20220.05000.05000.05000.05000.0500-
Jan 05, 20220.05000.05000.05000.05000.0500-
Jan 04, 20220.05000.05000.05000.05000.05001,000
Dec 31, 20210.04000.04000.04000.04000.0400-
Dec 30, 20210.05000.05000.04000.04000.040094,000
Dec 29, 20210.05000.05000.05000.05000.0500-
Dec 24, 20210.05000.05000.05000.05000.0500-
Dec 23, 20210.05000.05000.05000.05000.0500-
Dec 22, 20210.05000.05000.05000.05000.05009,000
Dec 21, 20210.05000.05000.05000.05000.05004,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...