Canada markets open in 4 hours 57 minutes

Calibre Mining Corp. (CXB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.8000+0.0100 (+0.56%)
At close: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20241.80001.84001.76001.80001.80001,686,700
Apr 17, 20241.80001.85001.77001.79001.79001,899,700
Apr 16, 20241.78001.81001.73001.78001.78002,276,000
Apr 15, 20241.84001.85001.75001.80001.80002,307,800
Apr 12, 20241.92001.95001.81001.82001.82002,842,900
Apr 11, 20241.87001.91001.82001.89001.89001,665,800
Apr 10, 20241.88001.92001.85001.85001.85002,544,200
Apr 09, 20241.98001.98001.92001.93001.93002,597,700
Apr 08, 20241.99002.00001.92001.94001.94003,301,400
Apr 05, 20241.84001.98001.82001.98001.98004,330,300
Apr 04, 20241.85001.89001.81001.83001.83003,454,800
Apr 03, 20241.79001.86001.78001.84001.84002,894,300
Apr 02, 20241.70001.79001.69001.78001.78003,864,300
Apr 01, 20241.70001.73001.67001.69001.69002,385,000
Mar 28, 20241.70001.70001.65001.67001.67002,049,300
Mar 27, 20241.63001.68001.62001.68001.68002,655,700
Mar 26, 20241.65001.65001.61001.62001.62001,953,700
Mar 25, 20241.65001.66001.62001.63001.63001,836,700
Mar 22, 20241.65001.66001.62001.63001.63003,017,200
Mar 21, 20241.70001.70001.64001.64001.64004,451,300
Mar 20, 20241.65001.70001.61001.68001.680010,377,900
Mar 19, 20241.85001.87001.80001.81001.81001,805,000
Mar 18, 20241.84001.89001.83001.85001.85002,919,500
Mar 15, 20241.82001.85001.80001.84001.840043,632,200
Mar 14, 20241.79001.82001.75001.82001.82002,755,100
Mar 13, 20241.75001.81001.75001.81001.81002,159,300
Mar 12, 20241.74001.77001.72001.74001.74002,051,500
Mar 11, 20241.74001.81001.71001.77001.77003,349,000
Mar 08, 20241.77001.78001.73001.75001.75001,907,200
Mar 07, 20241.76001.77001.70001.74001.74002,102,500
Mar 06, 20241.71001.76001.69001.75001.75002,404,000
Mar 05, 20241.69001.72001.68001.70001.70002,606,900
Mar 04, 20241.67001.68001.64001.68001.68002,153,100
Mar 01, 20241.55001.65001.53001.63001.63003,544,500
Feb 29, 20241.52001.56001.52001.55001.55004,545,900
Feb 28, 20241.51001.52001.46001.49001.49001,662,300
Feb 27, 20241.54001.56001.52001.52001.52004,491,400
Feb 26, 20241.51001.57001.50001.54001.54002,040,700
Feb 23, 20241.52001.54001.49001.51001.51001,219,400
Feb 22, 20241.55001.55001.49001.52001.52001,522,200
Feb 21, 20241.57001.57001.52001.55001.55001,645,600
Feb 20, 20241.56001.58001.50001.51001.51001,998,200
Feb 16, 20241.43001.54001.42001.54001.54003,270,000
Feb 15, 20241.42001.45001.41001.43001.4300996,400
Feb 14, 20241.35001.41001.34001.40001.40002,052,400
Feb 13, 20241.40001.40001.33001.33001.33001,557,300
Feb 12, 20241.41001.43001.41001.43001.4300764,600
Feb 09, 20241.46001.47001.40001.42001.4200822,500
Feb 08, 20241.44001.48001.42001.46001.46002,273,800
Feb 07, 20241.44001.46001.42001.45001.4500881,600
Feb 06, 20241.42001.48001.42001.46001.46002,324,000
Feb 05, 20241.39001.42001.37001.40001.40001,268,000
Feb 02, 20241.41001.42001.38001.41001.41001,941,400
Feb 01, 20241.36001.46001.36001.44001.44003,287,900
Jan 31, 20241.37001.42001.34001.37001.37001,342,200
Jan 30, 20241.39001.44001.31001.39001.39003,497,700
Jan 29, 20241.33001.39001.30001.39001.39002,007,600
Jan 26, 20241.30001.33001.26001.32001.32002,746,800
Jan 25, 20241.26001.29001.21001.28001.28003,863,900
Jan 24, 20241.28001.29001.23001.25001.25009,281,700
Jan 23, 20241.20001.27001.20001.27001.27002,892,100
Jan 22, 20241.21001.22001.18001.20001.20001,109,200
Jan 19, 20241.23001.24001.20001.22001.2200567,100
Jan 18, 20241.25001.25001.21001.21001.2100887,500
Jan 17, 20241.28001.28001.21001.25001.25001,367,200
Jan 16, 20241.32001.32001.26001.30001.3000831,100
Jan 15, 20241.33001.35001.31001.31001.3100231,500
Jan 12, 20241.30001.36001.30001.32001.32002,515,100
Jan 11, 20241.31001.32001.24001.24001.24001,132,300
Jan 10, 20241.26001.30001.23001.30001.3000691,000
Jan 09, 20241.27001.28001.23001.24001.24002,324,800
Jan 08, 20241.25001.26001.23001.24001.2400647,300
Jan 05, 20241.27001.30001.26001.28001.2800863,600
Jan 04, 20241.29001.30001.26001.28001.2800411,400
Jan 03, 20241.28001.31001.26001.28001.2800502,300
Jan 02, 20241.36001.40001.30001.30001.3000727,500
Dec 29, 20231.37001.39001.35001.36001.3600388,700
Dec 28, 20231.42001.42001.37001.37001.3700381,800
Dec 27, 20231.40001.42001.37001.41001.4100626,000
Dec 22, 20231.37001.44001.37001.39001.39001,012,300
Dec 21, 20231.34001.35001.32001.35001.3500953,500
Dec 20, 20231.29001.34001.27001.32001.32001,462,900
Dec 19, 20231.25001.29001.24001.27001.27001,108,800
Dec 18, 20231.26001.27001.23001.25001.2500800,100
Dec 15, 20231.25001.28001.25001.26001.2600553,900
Dec 14, 20231.24001.28001.23001.26001.26001,312,100
Dec 13, 20231.20001.24001.18001.22001.22002,463,900
Dec 12, 20231.24001.25001.20001.20001.2000510,800
Dec 11, 20231.23001.26001.23001.25001.2500422,700
Dec 08, 20231.23001.27001.23001.26001.26001,430,000
Dec 07, 20231.29001.30001.25001.26001.2600961,200
Dec 06, 20231.30001.30001.27001.29001.2900633,900
Dec 05, 20231.29001.31001.25001.30001.30001,038,200
Dec 04, 20231.35001.35001.28001.30001.30001,349,900
Dec 01, 20231.29001.36001.29001.34001.34002,017,000
Nov 30, 20231.32001.32001.28001.30001.30001,030,500
Nov 29, 20231.37001.37001.31001.33001.33001,112,300
Nov 28, 20231.31001.38001.30001.37001.37003,301,400
Nov 27, 20231.31001.32001.29001.31001.31004,809,300
Nov 24, 20231.28001.30001.27001.28001.2800986,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...