Centenario Gold Corp. (CTG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0450

0.0000

(0.00%)

At close: 09:53AM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,600
Jul 25, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	224,470
Jul 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	142,000
Jul 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	12,930
Jul 22, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	60,200
Jul 19, 2024	0.0550	0.0600	0.0500	0.0600	0.0600	91,000
Jul 18, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	91,000
Jul 17, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	17,000
Jul 16, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	25,031
Jul 12, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	78,000
Jul 11, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	124,000
Jul 10, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	88,000
Jul 09, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	30,000
Jul 08, 2024	0.0500	0.0500	0.0400	0.0450	0.0450	128,000
Jul 05, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	80,000
Jul 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 03, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	8,000
Jul 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	37,000
Jun 28, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	45,000
Jun 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	171,000
Jun 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	45,000
Jun 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 24, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	50,000
Jun 21, 2024	0.0450	0.0450	0.0350	0.0450	0.0450	194,000
Jun 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	281,000
Jun 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Jun 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	306,000
Jun 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	29,000
Jun 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	60,000
Jun 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	118,500
Jun 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Jun 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	68,000
Jun 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	113,500
Jun 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	19,000
Jun 05, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	31,400
Jun 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 31, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	199,300
May 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	30,000
May 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	68,600
May 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	97,400
May 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	21,000
May 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	8,000
May 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	34,000
May 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
May 13, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	125,800
May 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	71,000
May 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 08, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	103,000
May 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	57,500
May 06, 2024	0.0600	0.0600	0.0450	0.0500	0.0500	563,500
May 03, 2024	0.0500	0.0600	0.0450	0.0600	0.0600	326,200
May 02, 2024	0.0400	0.0550	0.0400	0.0550	0.0550	198,000
May 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	40,000
Apr 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
Apr 26, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	106,000
Apr 25, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	170,000
Apr 24, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	79,000
Apr 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Apr 22, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	82,000
Apr 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Apr 18, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	181,000
Apr 17, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	174,500
Apr 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	8,000
Apr 15, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	286,000
Apr 12, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	130,000
Apr 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	18,000
Apr 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	173,000
Apr 09, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	254,000
Apr 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	105,000
Apr 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Apr 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	16,000
Apr 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	170,000
Mar 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	95,000
Mar 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	39,000
Mar 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Mar 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Mar 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	220,000
Mar 19, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	243,000
Mar 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	139,000
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,000
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 12, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	160,000
Mar 11, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	95,000
Mar 08, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	17,000
Mar 07, 2024	0.0400	0.0400	0.0250	0.0350	0.0350	229,000
Mar 06, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	4,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD95,686.98+2,040.24(+2.18%)

Centenario Gold Corp. (CTG.V)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
95,686.98
+2,040.24(+2.18%)