Centaurus Energy Inc. (CTA.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 30, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 64,000 |
| Sept 29, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 24,000 |
| Sept 28, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,700 |
| Sept 27, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 218,000 |
| Sept 26, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 21,100 |
| Sept 23, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 64,000 |
| Sept 22, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 102,000 |
| Sept 21, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 247,800 |
| Sept 20, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 8,860,000 |
| Sept 19, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Sept 16, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 172,500 |
| Sept 15, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
| Sept 14, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
| Sept 13, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 22,000 |
| Sept 12, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Sept 09, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 17,500 |
| Sept 08, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 37,200 |
| Sept 07, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 500 |
| Sept 06, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 30,000 |
| Sept 02, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 700 |
| Sept 01, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 112,000 |
| Aug 31, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 30,000 |
| Aug 30, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 24,000 |
| Aug 29, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 15,000 |
| Aug 26, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 21,000 |
| Aug 25, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,000 |
| Aug 24, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 25,100 |
| Aug 23, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 36,900 |
| Aug 22, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 713,000 |
| Aug 19, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 |
| Aug 18, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 400 |
| Aug 17, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 101,000 |
| Aug 16, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 |
| Aug 15, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 11,000 |
| Aug 12, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 151,000 |
| Aug 11, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 12,000 |
| Aug 10, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 8,800 |
| Aug 09, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Aug 08, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 152,700 |
| Aug 05, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 101,000 |
| Aug 04, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 131,100 |
| Aug 03, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 31,000 |
| Aug 02, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 23,800 |
| Jul 29, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 63,800 |
| Jul 28, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jul 27, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 237,200 |
| Jul 26, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 9,500 |
| Jul 25, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 103,800 |
| Jul 22, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 93,200 |
| Jul 21, 2022 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 637,300 |
| Jul 20, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 124,900 |
| Jul 19, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 52,000 |
| Jul 18, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,900 |
| Jul 15, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Jul 14, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Jul 13, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 6,000 |
| Jul 12, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Jul 11, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
| Jul 08, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,000 |
| Jul 07, 2022 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 7,000 |
| Jul 06, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,198,400 |
| Jul 05, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 150,000 |
| Jul 04, 2022 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 118,100 |
| Jun 30, 2022 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 7,000 |
| Jun 29, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 18,000 |
| Jun 28, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Jun 27, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 9,000 |
| Jun 24, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 52,000 |
| Jun 23, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 115,400 |
| Jun 22, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 300 |
| Jun 21, 2022 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 78,000 |
| Jun 20, 2022 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 197,700 |
| Jun 17, 2022 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 30,000 |
| Jun 16, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 15, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 207,600 |
| Jun 14, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 13,000 |
| Jun 13, 2022 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 79,200 |
| Jun 10, 2022 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 188,100 |
| Jun 09, 2022 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 45,100 |
| Jun 08, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,500 |
| Jun 07, 2022 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 336,500 |
| Jun 06, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 6,000 |
| Jun 03, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 53,000 |
| Jun 02, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,008,800 |
| Jun 01, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 884,600 |
| May 31, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,000 |
| May 30, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 283,600 |
| May 27, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 367,000 |
| May 26, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| May 25, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| May 24, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 70,000 |
| May 20, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
| May 19, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 25,000 |
| May 18, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,100 |
| May 17, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 27,000 |
| May 16, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| May 13, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 167,000 |
| May 12, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 58,000 |
| May 11, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
| May 10, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
