Canada markets closed

Centaurus Energy Inc. (CTA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.5900+0.2400 (+10.21%)
At close: 03:55PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20242.40002.59002.40002.59002.5900700
Apr 18, 20242.35002.35002.35002.35002.3500100
Apr 17, 20242.35002.35002.35002.35002.3500-
Apr 16, 20242.35002.35002.35002.35002.3500-
Apr 15, 20242.35002.35002.35002.35002.3500-
Apr 12, 20242.35002.35002.35002.35002.3500100
Apr 11, 20242.50002.50002.50002.50002.5000-
Apr 10, 20242.50002.50002.50002.50002.5000-
Apr 09, 20242.50002.50002.50002.50002.5000-
Apr 08, 20242.50002.50002.50002.50002.5000100
Apr 05, 20242.50002.50002.50002.50002.5000-
Apr 04, 20242.50002.50002.49002.50002.50004,300
Apr 03, 20242.79002.79002.54002.54002.5400400
Apr 02, 20242.55002.89002.50002.50002.50002,700
Apr 01, 20241.64002.50001.64002.50002.50005,900
Mar 28, 20241.23001.23001.23001.23001.2300-
Mar 27, 20241.23001.23001.23001.23001.2300-
Mar 26, 20241.23001.23001.23001.23001.2300200
Mar 25, 20241.35001.35001.35001.35001.3500-
Mar 22, 20241.35001.35001.35001.35001.3500-
Mar 21, 20241.35001.35001.35001.35001.3500-
Mar 20, 20241.35001.35001.35001.35001.35001,000
Mar 19, 20241.35001.35001.35001.35001.3500100
Mar 18, 20241.35001.35001.35001.35001.3500-
Mar 15, 20241.35001.35001.35001.35001.3500-
Mar 14, 20241.35001.35001.35001.35001.3500-
Mar 13, 20241.35001.35001.35001.35001.3500200
Mar 12, 20241.35001.35001.35001.35001.3500-
Mar 11, 20241.35001.35001.35001.35001.3500-
Mar 08, 20241.45001.45001.35001.35001.35008,800
Mar 07, 20241.45001.45001.45001.45001.4500200
Mar 06, 20241.45001.45001.45001.45001.45001,000
Mar 05, 20241.45001.45001.45001.45001.4500-
Mar 04, 20241.45001.45001.45001.45001.4500500
Mar 01, 20241.45001.45001.45001.45001.4500100
Feb 29, 20241.45001.45001.45001.45001.4500200
Feb 28, 20241.59001.59001.59001.59001.5900-
Feb 27, 20241.59001.59001.59001.59001.5900-
Feb 26, 20241.59001.59001.59001.59001.5900100
Feb 23, 20241.46001.46001.45001.45001.4500500
Feb 22, 20241.45001.45001.45001.45001.4500-
Feb 21, 20241.45001.45001.45001.45001.4500-
Feb 20, 20241.45001.45001.45001.45001.4500200
Feb 16, 20241.45001.45001.45001.45001.4500200
Feb 15, 20241.45001.45001.45001.45001.4500-
Feb 14, 20241.45001.45001.45001.45001.45001,400
Feb 13, 20241.60001.60001.60001.60001.6000-
Feb 12, 20241.60001.60001.60001.60001.6000100
Feb 09, 20241.87001.87001.87001.87001.8700-
Feb 08, 20241.87001.87001.87001.87001.8700-
Feb 07, 20241.87001.87001.87001.87001.87001,000
Feb 06, 20241.36001.87001.35001.87001.8700700
Feb 05, 20241.35001.35001.35001.35001.3500-
Feb 02, 20241.35001.35001.35001.35001.3500600
Feb 01, 20241.61001.61001.61001.61001.6100100
Jan 31, 20241.87001.87001.87001.87001.8700-
Jan 30, 20241.87001.87001.87001.87001.8700-
Jan 29, 20241.50001.88001.50001.87001.8700300
Jan 26, 20241.50001.50001.50001.50001.5000-
Jan 25, 20241.50001.50001.50001.50001.5000-
Jan 24, 20241.50001.50001.50001.50001.5000100
Jan 23, 20241.35001.35001.35001.35001.3500-
Jan 22, 20241.35001.35001.35001.35001.3500-
Jan 19, 20241.35001.35001.35001.35001.3500-
Jan 18, 20241.35001.35001.35001.35001.3500-
Jan 17, 20241.35001.35001.35001.35001.3500-
Jan 16, 20241.35001.35001.35001.35001.3500100
Jan 15, 20241.92001.92001.92001.92001.9200100
Jan 12, 20241.92001.92001.92001.92001.9200200
Jan 11, 20241.94001.94001.94001.94001.9400-
Jan 10, 20241.74002.15001.74001.94001.94002,900
Jan 09, 20241.79001.79001.79001.79001.7900-
Jan 08, 20241.79001.79001.79001.79001.7900200
Jan 05, 20241.80001.80001.80001.80001.8000100
Jan 04, 20241.33001.33001.33001.33001.3300-
Jan 03, 20241.33001.33001.33001.33001.3300-
Jan 02, 20241.33001.33001.33001.33001.3300-
Dec 29, 20231.33001.33001.33001.33001.3300200
Dec 28, 20231.32001.52001.32001.52001.5200500
Dec 27, 20231.58001.58001.58001.58001.58002,000
Dec 22, 20231.57001.58001.57001.58001.5800900
Dec 21, 20231.29001.53001.29001.53001.53002,000
Dec 20, 20231.39001.39001.39001.39001.3900200
Dec 19, 20231.30001.43001.27001.27001.27001,100
Dec 18, 20231.27001.30001.27001.30001.3000400
Dec 15, 20231.17001.27001.17001.27001.2700500
Dec 14, 20231.16001.16001.16001.16001.1600100
Dec 13, 20231.40001.40001.40001.40001.4000100
Dec 12, 20231.50001.50001.50001.50001.5000100
Dec 11, 20231.54001.54001.54001.54001.5400-
Dec 08, 20231.54001.54001.54001.54001.5400100
Dec 07, 20231.45001.45001.45001.45001.4500-
Dec 06, 20231.45001.45001.45001.45001.45001,100
Dec 05, 20231.31001.31001.31001.31001.3100100
Dec 04, 20231.32001.32001.32001.32001.3200200
Dec 01, 20231.35001.35001.35001.35001.35002,200
Nov 30, 20231.11001.11001.11001.11001.1100-
Nov 29, 20231.11001.11001.11001.11001.1100-
Nov 28, 20231.11001.11001.11001.11001.1100-
Nov 27, 20231.11001.11001.11001.11001.1100-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...