Canada markets closed

Centaurus Energy Inc. (CTA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0150+0.0050 (+50.00%)
At close: 10:10AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20220.02000.02000.02000.02000.02001,000
Jun 27, 20220.01000.01000.01000.01000.01009,000
Jun 24, 20220.01000.01000.01000.01000.010052,000
Jun 23, 20220.01000.01000.01000.01000.0100115,400
Jun 22, 20220.01000.01000.01000.01000.0100300
Jun 21, 20220.02000.02000.01000.01000.010078,000
Jun 20, 20220.01000.02000.01000.01000.0100197,700
Jun 17, 20220.02000.02000.01000.01000.010030,000
Jun 16, 20220.02000.02000.02000.02000.0200-
Jun 15, 20220.02000.02000.02000.02000.0200207,600
Jun 14, 20220.02000.02000.02000.02000.020013,000
Jun 13, 20220.02000.02000.01000.01000.010079,200
Jun 10, 20220.01000.02000.01000.02000.0200188,100
Jun 09, 20220.01000.02000.01000.02000.020045,100
Jun 08, 20220.01000.01000.01000.01000.01005,500
Jun 07, 20220.02000.02000.01000.01000.0100336,500
Jun 06, 20220.01000.01000.01000.01000.01006,000
Jun 03, 20220.01000.01000.01000.01000.010053,000
Jun 02, 20220.01000.01000.01000.01000.01001,008,800
Jun 01, 20220.01000.01000.01000.01000.0100884,600
May 31, 20220.01000.01000.01000.01000.01003,000
May 30, 20220.01000.01000.01000.01000.0100283,600
May 27, 20220.01000.01000.01000.01000.0100367,000
May 26, 20220.01000.01000.01000.01000.0100-
May 25, 20220.01000.01000.01000.01000.0100-
May 24, 20220.01000.01000.01000.01000.010070,000
May 20, 20220.01000.01000.01000.01000.01001,000
May 19, 20220.01000.01000.01000.01000.010025,000
May 18, 20220.01000.01000.01000.01000.010010,100
May 17, 20220.01000.01000.01000.01000.010027,000
May 16, 20220.01000.01000.01000.01000.0100-
May 13, 20220.01000.01000.01000.01000.0100167,000
May 12, 20220.01000.01000.01000.01000.010058,000
May 11, 20220.01000.01000.01000.01000.010010,000
May 10, 20220.01000.01000.01000.01000.0100-
May 09, 20220.01000.01000.01000.01000.010083,100
May 06, 20220.01000.01000.01000.01000.01002,000
May 05, 20220.01000.01000.01000.01000.0100251,600
May 04, 20220.01000.01000.01000.01000.010056,000
May 03, 20220.01000.01000.01000.01000.010072,000
May 02, 20220.01000.01000.01000.01000.010020,000
Apr 29, 20220.01000.01000.01000.01000.0100100
Apr 28, 20220.01000.01000.01000.01000.010043,000
Apr 27, 20220.01000.01000.01000.01000.0100-
Apr 26, 20220.01000.02000.01000.01000.0100423,400
Apr 25, 20220.01000.01000.01000.01000.0100240,400
Apr 22, 20220.01000.01000.01000.01000.0100139,500
Apr 21, 20220.01000.01000.01000.01000.0100194,000
Apr 20, 20220.01000.01000.01000.01000.010065,000
Apr 19, 20220.01000.01000.01000.01000.0100-
Apr 18, 20220.01000.01000.01000.01000.0100-
Apr 14, 20220.01000.01000.01000.01000.01001,710,000
Apr 13, 20220.01000.01000.01000.01000.010040,000
Apr 12, 20220.02000.02000.02000.02000.0200125,800
Apr 11, 20220.01000.01000.01000.01000.0100-
Apr 08, 20220.01000.01000.01000.01000.0100-
Apr 07, 20220.01000.01000.01000.01000.0100519,800
Apr 06, 20220.01000.01000.01000.01000.01007,000
Apr 05, 20220.01000.01000.01000.01000.010010,000
Apr 04, 20220.01000.01000.01000.01000.010010,000
Apr 01, 20220.02000.02000.01000.01000.010051,700
Mar 31, 20220.02000.02000.02000.02000.0200519,800
Mar 30, 20220.01000.01000.01000.01000.010010,000
Mar 29, 20220.01000.01000.01000.01000.010057,000
Mar 28, 20220.01000.01000.01000.01000.01006,800
Mar 25, 20220.02000.02000.02000.02000.02004,500
Mar 24, 20220.01000.02000.01000.02000.020094,800
Mar 23, 20220.01000.01000.01000.01000.010011,200
Mar 22, 20220.01000.02000.01000.02000.0200104,000
Mar 21, 20220.02000.02000.02000.02000.02008,000
Mar 18, 20220.01000.02000.01000.02000.0200265,000
Mar 17, 20220.01000.02000.01000.02000.02001,754,200
Mar 16, 20220.02000.02000.02000.02000.02001,000
Mar 15, 20220.01000.01000.01000.01000.010050,000
Mar 14, 20220.01000.01000.01000.01000.0100-
Mar 11, 20220.01000.01000.01000.01000.010040,000
Mar 10, 20220.01000.01000.01000.01000.0100100,000
Mar 09, 20220.01000.01000.01000.01000.0100-
Mar 08, 20220.01000.01000.01000.01000.0100700
Mar 07, 20220.01000.01000.01000.01000.0100-
Mar 04, 20220.01000.01000.01000.01000.010080,000
Mar 03, 20220.02000.02000.01000.01000.010052,600
Mar 02, 20220.01000.01000.01000.01000.010083,800
Mar 01, 20220.01000.01000.01000.01000.010012,000
Feb 28, 20220.01000.01000.01000.01000.0100-
Feb 25, 20220.02000.02000.01000.01000.0100141,200
Feb 24, 20220.01000.02000.01000.01000.0100332,100
Feb 23, 20220.02000.02000.01000.01000.0100172,000
Feb 22, 20220.02000.02000.01000.01000.0100159,000
Feb 18, 20220.02000.02000.02000.02000.02001,000
Feb 17, 20220.01000.01000.01000.01000.010033,000
Feb 16, 20220.02000.02000.01000.01000.0100162,000
Feb 15, 20220.01000.01000.01000.01000.010048,000
Feb 14, 20220.01000.01000.01000.01000.0100257,900
Feb 11, 20220.02000.02000.01000.01000.0100659,000
Feb 10, 20220.01000.01000.01000.01000.01001,338,000
Feb 09, 20220.02000.02000.01000.01000.010021,100
Feb 08, 20220.01000.02000.01000.01000.0100137,000
Feb 07, 20220.02000.02000.01000.01000.01007,100
Feb 04, 20220.01000.02000.01000.02000.0200188,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...