Centaurus Energy Inc. (CTA.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 10:10AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| May 09, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 83,100 |
| May 06, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,000 |
| May 05, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 251,600 |
| May 04, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 56,000 |
| May 03, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 72,000 |
| May 02, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 |
| Apr 29, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100 |
| Apr 28, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 43,000 |
| Apr 27, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 26, 2022 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 423,400 |
| Apr 25, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 240,400 |
| Apr 22, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 139,500 |
| Apr 21, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 194,000 |
| Apr 20, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 65,000 |
| Apr 19, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 18, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 14, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,710,000 |
| Apr 13, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 40,000 |
| Apr 12, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 125,800 |
| Apr 11, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 08, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 07, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 519,800 |
| Apr 06, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 7,000 |
| Apr 05, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
| Apr 04, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
| Apr 01, 2022 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 51,700 |
| Mar 31, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 519,800 |
| Mar 30, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
| Mar 29, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 57,000 |
| Mar 28, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 6,800 |
| Mar 25, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,500 |
| Mar 24, 2022 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 94,800 |
| Mar 23, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 11,200 |
| Mar 22, 2022 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 104,000 |
| Mar 21, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 8,000 |
| Mar 18, 2022 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 265,000 |
| Mar 17, 2022 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 1,754,200 |
| Mar 16, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Mar 15, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 |
| Mar 14, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 11, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 40,000 |
| Mar 10, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100,000 |
| Mar 09, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 08, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 700 |
| Mar 07, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 04, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 80,000 |
| Mar 03, 2022 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 52,600 |
| Mar 02, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 83,800 |
| Mar 01, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 12,000 |
| Feb 28, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Feb 25, 2022 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 141,200 |
| Feb 24, 2022 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 332,100 |
| Feb 23, 2022 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 172,000 |
| Feb 22, 2022 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 159,000 |
| Feb 18, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Feb 17, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 33,000 |
| Feb 16, 2022 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 162,000 |
| Feb 15, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 48,000 |
| Feb 14, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 257,900 |
| Feb 11, 2022 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 659,000 |
| Feb 10, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,338,000 |
| Feb 09, 2022 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 21,100 |
| Feb 08, 2022 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 137,000 |
| Feb 07, 2022 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 7,100 |
| Feb 04, 2022 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 188,000 |
| *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.
