Canada markets closed

Centenario Gold Corp. (CTG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04500.0000 (0.00%)
At close: 09:46AM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.04500.04500.04500.04500.04508,000
May 23, 20240.04500.04500.04500.04500.0450-
May 22, 20240.04500.04500.04500.04500.0450-
May 21, 20240.04500.04500.04500.04500.0450-
May 17, 20240.04500.04500.04500.04500.0450-
May 16, 20240.04500.04500.04500.04500.0450-
May 15, 20240.04500.04500.04500.04500.045034,000
May 14, 20240.05000.05000.05000.05000.05001,000
May 13, 20240.04500.05000.04500.04500.0450125,800
May 10, 20240.04500.04500.04500.04500.045071,000
May 09, 20240.04500.04500.04500.04500.0450-
May 08, 20240.05000.05000.04500.04500.0450103,000
May 07, 20240.05000.05000.05000.05000.050057,500
May 06, 20240.06000.06000.04500.05000.0500563,500
May 03, 20240.05000.06000.04500.06000.0600326,200
May 02, 20240.04000.05500.04000.05500.0550198,000
May 01, 20240.03500.03500.03500.03500.0350-
Apr 30, 20240.03500.03500.03500.03500.035040,000
Apr 29, 20240.03500.03500.03500.03500.035025,000
Apr 26, 20240.03500.03500.03000.03500.0350106,000
Apr 25, 20240.03500.04000.03500.04000.0400170,000
Apr 24, 20240.03000.03500.03000.03500.035079,000
Apr 23, 20240.03500.03500.03500.03500.035020,000
Apr 22, 20240.03500.03500.03000.03000.030082,000
Apr 19, 20240.03500.03500.03500.03500.03501,000
Apr 18, 20240.04000.04000.03500.03500.0350181,000
Apr 17, 20240.03000.04000.03000.04000.0400174,500
Apr 16, 20240.02500.02500.02500.02500.02508,000
Apr 15, 20240.02000.02500.02000.02500.0250286,000
Apr 12, 20240.02500.02500.02000.02500.0250130,000
Apr 11, 20240.01500.01500.01500.01500.015018,000
Apr 10, 20240.01500.01500.01500.01500.0150173,000
Apr 09, 20240.02000.02000.01500.01500.0150254,000
Apr 08, 20240.01500.01500.01500.01500.0150105,000
Apr 05, 20240.02000.02000.02000.02000.020010,000
Apr 04, 20240.02000.02000.02000.02000.0200-
Apr 03, 20240.02000.02000.02000.02000.020016,000
Apr 02, 20240.02000.02000.02000.02000.0200-
Apr 01, 20240.02000.02000.02000.02000.0200170,000
Mar 28, 20240.02000.02000.02000.02000.020095,000
Mar 27, 20240.02000.02000.02000.02000.0200-
Mar 26, 20240.02000.02000.02000.02000.0200-
Mar 25, 20240.02000.02000.02000.02000.020039,000
Mar 22, 20240.02000.02000.02000.02000.020020,000
Mar 21, 20240.02500.02500.02500.02500.02501,000
Mar 20, 20240.02500.02500.02500.02500.0250220,000
Mar 19, 20240.02000.02500.02000.02500.0250243,000
Mar 18, 20240.02500.02500.02500.02500.0250139,000
Mar 15, 20240.03000.03000.03000.03000.030017,000
Mar 14, 20240.03000.03000.03000.03000.0300-
Mar 13, 20240.03000.03000.03000.03000.0300-
Mar 12, 20240.03500.03500.03000.03000.0300160,000
Mar 11, 20240.04000.04000.03500.03500.035095,000
Mar 08, 20240.03000.03500.03000.03500.035017,000
Mar 07, 20240.04000.04000.02500.03500.0350229,000
Mar 06, 20240.06000.06000.06000.06000.06004,000
Mar 05, 20240.05000.05000.05000.05000.05008,000
Mar 04, 20240.05000.05000.05000.05000.0500-
Mar 01, 20240.06000.06000.05000.05000.050049,000
Feb 29, 20240.06500.06500.05000.06000.060027,100
Feb 28, 20240.06500.06500.06500.06500.0650124,075
Feb 27, 20240.06500.06500.06000.06000.06005,308
Feb 26, 20240.06500.06500.06500.06500.06509,000
Feb 23, 20240.06500.06500.06000.06000.060040,000
Feb 22, 20240.06000.06000.06000.06000.0600-
Feb 21, 20240.06000.06000.06000.06000.0600-
Feb 20, 20240.06000.06000.06000.06000.06009,000
Feb 16, 20240.05500.05500.05500.05500.055033,000
Feb 15, 20240.04500.05500.04500.04500.0450110,000
Feb 14, 20240.07000.07000.04000.05000.0500114,000
Feb 13, 20240.08500.08500.06500.06500.0650173,000
Feb 12, 20240.08500.08500.08500.08500.0850-
Feb 09, 20240.08500.08500.08500.08500.0850-
Feb 08, 20240.08500.08500.08500.08500.0850-
Feb 07, 20240.08000.08500.07500.08500.0850116,000
Feb 06, 20240.09500.09500.09000.09000.090089,500
Feb 05, 20240.09500.09500.09500.09500.095028,500
Feb 02, 20240.10000.10000.10000.10000.100020,000
Feb 01, 20240.10000.10000.10000.10000.1000-
Jan 31, 20240.10000.10000.09000.10000.100059,500
Jan 30, 20240.11000.11000.10000.10000.100065,500
Jan 29, 20240.12500.12500.12500.12500.12507,500
Jan 26, 20240.10000.11000.10000.11000.110012,000
Jan 25, 20240.09500.09500.09500.09500.095010,000
Jan 24, 20240.11000.11000.11000.11000.1100-
Jan 23, 20240.11000.11000.11000.11000.11009,000
Jan 22, 20240.11000.11000.11000.11000.1100-
Jan 19, 20240.11000.11000.11000.11000.110019,545
Jan 18, 20240.11000.11000.10000.10000.100028,000
Jan 17, 20240.08000.08000.07500.07500.075040,000
Jan 16, 20240.10000.11000.10000.11000.110045,500
Jan 15, 20240.11000.11000.11000.11000.110020,000
Jan 12, 20240.11000.12000.11000.12000.1200109,500
Jan 11, 20240.11500.11500.11000.11000.1100171,469
Jan 10, 20240.11000.11500.11000.11500.1150186,500
Jan 09, 20240.13000.13000.12500.12500.125014,230
Jan 08, 20240.13000.13000.13000.13000.130062,000
Jan 05, 20240.12500.13000.12000.13000.1300110,000
Jan 04, 20240.12000.12000.12000.12000.120010,000
Jan 03, 20240.12000.12500.11500.12500.125035,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...