Canada markets close in 5 hours 11 minutes

Calibre Mining Corp. (CXBMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.3500+0.0100 (+0.75%)
As of 10:33AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20241.33001.35001.33001.35001.350015,015
Apr 24, 20241.38001.38001.33001.34001.3400188,300
Apr 23, 20241.37001.37001.30001.36201.3620261,800
Apr 22, 20241.37001.37001.30001.32201.3220444,500
Apr 19, 20241.30001.37001.29001.36001.3600280,100
Apr 18, 20241.30001.34001.28001.30001.3000208,700
Apr 17, 20241.29001.35001.29001.29501.2950320,800
Apr 16, 20241.29001.31001.25001.29001.2900318,700
Apr 15, 20241.34001.34001.27001.30601.3060400,100
Apr 12, 20241.45001.46001.31001.32001.3200516,200
Apr 11, 20241.37001.39001.33001.38001.3800185,500
Apr 10, 20241.40001.41001.35001.36001.3600497,900
Apr 09, 20241.43001.46201.41001.42001.4200491,000
Apr 08, 20241.50001.53001.41001.44501.4450364,500
Apr 05, 20241.38001.46001.34001.45001.4500324,200
Apr 04, 20241.35001.40001.35001.36001.3600272,100
Apr 03, 20241.34001.37001.31001.35501.3550434,100
Apr 02, 20241.26001.32001.24001.30301.3030309,600
Apr 01, 20241.26001.32001.23001.25401.2540403,800
Mar 28, 20241.21001.26001.21001.25001.2500239,300
Mar 27, 20241.23001.24001.20001.23001.2300246,200
Mar 26, 20241.21001.22001.19001.20001.2000193,000
Mar 25, 20241.21001.22001.20001.20001.2000316,200
Mar 22, 20241.21401.23001.19001.20201.2020357,700
Mar 21, 20241.24001.34001.21001.21001.2100261,400
Mar 20, 20241.25001.26001.18001.25001.25001,072,200
Mar 19, 20241.40001.40001.33001.33501.3350420,600
Mar 18, 20241.37001.40001.35001.37501.3750865,100
Mar 15, 20241.26001.36001.26001.36001.36006,003,500
Mar 14, 20241.35001.35001.30001.33401.3340527,500
Mar 13, 20241.29801.35001.29801.33001.3300730,600
Mar 12, 20241.30001.31001.27301.29001.2900584,400
Mar 11, 20241.31001.34001.27001.32001.32001,587,800
Mar 08, 20241.30001.32001.28001.29001.2900851,800
Mar 07, 20241.29001.31001.25001.28001.2800258,400
Mar 06, 20241.27001.30201.24001.28001.2800296,300
Mar 05, 20241.25001.27001.23001.25001.2500434,800
Mar 04, 20241.22001.24001.20501.23001.2300416,500
Mar 01, 20241.16001.21001.09001.20201.2020731,300
Feb 29, 20241.10001.15001.09001.13001.1300729,900
Feb 28, 20241.13001.14001.08001.09601.0960232,400
Feb 27, 20241.16001.16001.12001.13501.1350147,900
Feb 26, 20241.12401.16001.11401.14001.1400179,000
Feb 23, 20241.11001.15001.10301.13001.1300182,300
Feb 22, 20241.12001.15001.10001.13001.1300246,500
Feb 21, 20241.15001.15501.12001.14001.1400337,700
Feb 20, 20241.13001.17001.11001.12201.1220553,000
Feb 16, 20241.06001.14001.05001.13601.13601,005,000
Feb 15, 20241.04001.07001.04001.05801.0580610,200
Feb 14, 20241.00001.05000.99001.03001.0300329,000
Feb 13, 20241.05001.05000.97600.99000.9900772,200
Feb 12, 20241.04001.06701.03001.05401.0540252,200
Feb 09, 20241.09001.09001.04001.06001.0600322,800
Feb 08, 20241.07001.10001.06001.09001.0900300,500
Feb 07, 20241.08001.08001.05001.08001.0800187,500
Feb 06, 20241.04001.09001.03001.08001.0800496,300
Feb 05, 20241.03001.04601.01401.03601.0360242,100
Feb 02, 20241.06001.06001.03001.04801.0480318,500
Feb 01, 20241.07001.08001.00001.07001.0700495,900
Jan 31, 20241.04001.06001.00001.01001.0100417,900
Jan 30, 20241.02001.07000.98001.03501.0350604,400
Jan 29, 20240.98601.03000.96601.03001.0300384,800
Jan 26, 20240.94900.98000.94500.96900.9690257,500
Jan 25, 20240.93500.95000.89800.95000.9500365,100
Jan 24, 20240.94000.95800.91100.92100.92102,021,000
Jan 23, 20240.91000.93300.88600.93000.93001,053,600
Jan 22, 20240.93000.93000.88400.88400.8840345,500
Jan 19, 20240.90300.91600.89000.91500.9150151,600
Jan 18, 20240.92000.92100.90300.91500.9150331,400
Jan 17, 20240.94500.94500.90000.91100.9110189,900
Jan 16, 20240.98100.98900.93600.95000.9500176,900
Jan 12, 20240.96801.02000.96800.98900.9890174,300
Jan 11, 20240.97700.98200.93300.93300.9330127,200
Jan 10, 20240.92000.99500.91700.95100.9510121,200
Jan 09, 20240.95000.96100.92500.92700.9270122,500
Jan 08, 20240.97000.99400.92600.93700.9370147,600
Jan 05, 20240.96000.98200.94600.95100.9510172,100
Jan 04, 20240.97000.97600.95000.96000.9600151,700
Jan 03, 20240.99700.99700.94100.97500.9750112,000
Jan 02, 20241.08001.08000.97400.98000.9800399,300
Dec 29, 20231.04001.05201.01001.04001.0400142,500
Dec 28, 20231.09001.09001.04001.04801.0480152,300
Dec 27, 20231.06001.08001.05001.07001.0700231,700
Dec 26, 20231.05101.08001.04001.07001.070059,000
Dec 22, 20231.01701.09001.01001.05001.0500294,100
Dec 21, 20231.00001.01000.98801.01001.0100165,600
Dec 20, 20230.96001.01000.95500.98000.9800380,700
Dec 19, 20230.93300.95000.92900.95000.9500115,000
Dec 18, 20230.94400.95000.91600.92000.9200232,000
Dec 15, 20230.94700.94700.93000.94200.942092,000
Dec 14, 20230.91300.95300.91300.94000.9400228,900
Dec 13, 20230.88500.92100.86800.91500.9150519,200
Dec 12, 20230.90500.91600.88000.88700.8870143,200
Dec 11, 20230.91100.94000.90200.91500.9150126,800
Dec 08, 20230.92000.94000.91000.92200.9220158,700
Dec 07, 20230.94600.95000.92000.92500.9250312,500
Dec 06, 20230.96000.96000.93300.94600.9460134,900
Dec 05, 20230.91100.96000.91100.94600.9460114,300
Dec 04, 20231.00001.00400.95000.96300.9630248,300
Dec 01, 20230.96001.00000.96000.98500.9850379,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...