Canada markets closed

Canterra Minerals Corporation (CTM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2700-0.0450 (-14.29%)
At close: 3:42PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 27, 20210.32500.33000.26000.27000.2700232,967
Jul. 26, 20210.33000.33000.32000.32000.320019,600
Jul. 23, 20210.30000.31000.29000.31000.310039,000
Jul. 22, 20210.28000.28000.28000.28000.28009,000
Jul. 21, 20210.30000.30000.29000.29000.290017,100
Jul. 20, 20210.31000.31000.27000.28000.280029,300
Jul. 19, 20210.38000.38000.31000.31000.310061,700
Jul. 16, 20210.38000.40000.38000.40000.40002,000
Jul. 15, 20210.40000.40000.40000.40000.400013,100
Jul. 14, 20210.40000.40000.38000.38000.380090,400
Jul. 13, 20210.38000.40000.37000.40000.400081,300
Jul. 12, 20210.39000.39000.39000.39000.39001,000
Jul. 09, 20210.36000.40000.36000.40000.4000192,800
Jul. 08, 20210.38000.38000.37000.38000.38006,500
Jul. 07, 20210.40000.40000.38000.39000.390053,100
Jul. 06, 20210.40000.41000.39000.40000.400073,100
Jul. 05, 20210.39000.42000.39000.40000.400064,700
Jul. 02, 20210.40000.40000.40000.40000.4000-
Jun. 30, 20210.35000.40000.35000.40000.4000124,000
Jun. 29, 20210.43000.43000.35000.36000.360051,900
Jun. 28, 20210.40000.44000.40000.44000.440058,500
Jun. 25, 20210.37000.40000.35000.40000.4000159,200
Jun. 24, 20210.34000.38000.34000.36000.3600162,200
Jun. 23, 20210.31000.34000.30000.33000.3300119,500
Jun. 22, 20210.31000.31000.28000.29000.290025,000
Jun. 21, 20210.30000.32000.28000.31000.310047,500
Jun. 18, 20210.27000.28000.27000.28000.280026,000
Jun. 17, 20210.29000.30000.27000.28000.2800208,100
Jun. 16, 20210.31000.31000.31000.31000.310050,900
Jun. 15, 20210.35000.35000.30000.31000.310055,100
Jun. 14, 20210.32000.34000.31000.34000.340033,600
Jun. 11, 20210.34000.35000.33000.33000.330037,500
Jun. 10, 20210.35000.35000.29000.30000.300068,600
Jun. 09, 20210.36000.36000.33000.33000.330046,900
Jun. 08, 20210.28000.35000.28000.35000.3500447,200
Jun. 07, 20210.24000.25000.23000.25000.2500265,500
Jun. 04, 20210.23000.24000.22000.22000.220032,100
Jun. 03, 20210.23000.24000.22000.23000.230018,100
Jun. 02, 20210.22000.23000.21000.23000.2300126,600
Jun. 01, 20210.22000.23000.22000.22000.220020,500
May 31, 20210.24000.24000.23000.23000.23006,700
May 28, 20210.24000.24000.22000.22000.220045,800
May 27, 20210.28000.28000.24000.25000.2500235,000
May 26, 20210.28000.28000.25000.25000.250057,100
May 25, 20210.29000.29000.28000.28000.280033,400
May 21, 20210.25000.29000.24000.27000.270080,400
May 20, 20210.23000.24000.22000.22000.2200222,500
May 19, 20210.23000.23000.21000.21000.2100277,600
May 18, 20210.26000.26000.25000.25000.250026,400
May 17, 20210.22000.22000.22000.22000.2200-
May 14, 20210.28000.28000.22000.22000.220052,800
May 13, 20210.25000.28000.25000.26000.26005,000
May 12, 20210.28000.29000.28000.28000.280063,000
May 11, 20210.28000.29000.27000.29000.290059,000
May 10, 20210.24000.29000.24000.25000.2500460,800
May 07, 20210.25000.25000.25000.25000.2500-
May 06, 20210.25000.25000.24000.25000.250044,500
May 05, 20210.25000.25000.24000.25000.250052,000
May 04, 20210.25000.27000.25000.26000.260046,100
May 03, 20210.27000.29000.27000.29000.290072,000
Apr. 30, 20210.28000.29000.27000.27000.270039,000
Apr. 29, 20210.24000.28000.24000.28000.280056,000
Apr. 28, 20210.33000.33000.24000.25000.2500229,700
Apr. 27, 20210.38000.38000.34000.34000.340023,300
Apr. 26, 20210.38000.38000.35000.38000.380019,800
Apr. 23, 20210.36000.36000.36000.36000.3600-
Apr. 22, 20210.36000.36000.36000.36000.3600-
Apr. 21, 20210.38000.38000.35000.36000.360018,500
Apr. 20, 20210.37000.39000.33000.34000.3400464,700
Apr. 19, 20210.44000.44000.43000.43000.430048,300
Apr. 16, 20210.41000.44000.41000.44000.440012,800
Apr. 15, 20210.42000.50000.40000.40000.400025,800
Apr. 14, 20210.39000.40000.39000.40000.400014,500
Apr. 13, 20210.40000.43000.40000.40000.400043,800
Apr. 12, 20210.39000.44000.39000.44000.440092,400
Apr. 09, 20210.39000.39000.39000.39000.390015,400
Apr. 08, 20210.38000.38000.38000.38000.38001,000
Apr. 07, 20210.35000.35000.35000.35000.3500-
Apr. 06, 20210.38000.38000.35000.35000.350018,300
Apr. 05, 20210.36000.36000.36000.36000.3600-
Apr. 01, 20210.36000.36000.36000.36000.360032,000
Mar. 31, 20210.38000.38000.38000.38000.3800-
Mar. 30, 20210.38000.38000.38000.38000.3800500
Mar. 29, 20210.35000.35000.35000.35000.3500-
Mar. 26, 20210.35000.35000.35000.35000.35001,000
Mar. 25, 20210.36000.36000.34000.34000.34002,800
Mar. 24, 20210.39000.39000.39000.39000.3900-
Mar. 23, 20210.39000.39000.39000.39000.39005,100
Mar. 22, 20210.34000.34000.34000.34000.3400-
Mar. 19, 20210.40000.40000.34000.34000.340015,000
Mar. 18, 20210.34000.34000.34000.34000.3400-
Mar. 17, 20210.34000.34000.34000.34000.3400-
Mar. 16, 20210.34000.34000.34000.34000.340056,300
Mar. 15, 20210.37000.37000.37000.37000.370010,000
Mar. 12, 20210.38000.38000.38000.38000.38001,000
Mar. 11, 20210.38000.38000.37000.37000.37008,000
Mar. 10, 20210.36000.36000.36000.36000.3600-
Mar. 09, 20210.36000.36000.36000.36000.3600-
Mar. 08, 20210.36000.36000.36000.36000.3600-
Mar. 05, 20210.45000.45000.36000.36000.36001,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...