Ceylon Graphite Corp. (CYL.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 03:59PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,100
Apr 23, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	196,400
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23,000
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	111,000
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	29,600
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,300
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	501,100
Apr 09, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	228,200
Apr 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,100
Apr 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,500
Apr 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	41,400
Apr 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	588,500
Apr 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,800
Mar 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,300
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,200
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	75,000
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	22,000
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,600
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,600
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Mar 12, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	10,100
Mar 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 08, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	8,000
Mar 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	28,000
Mar 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,100
Mar 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	103,500
Mar 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,600
Feb 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,900
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	47,000
Feb 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	21,300
Feb 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	89,500
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,400
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Feb 13, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	199,300
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	41,300
Feb 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,300
Feb 08, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	82,000
Feb 07, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	30,000
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	39,000
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	246,600
Feb 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,100
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,500
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	48,000
Jan 29, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	692,400
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,000
Jan 25, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	157,500
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,300
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	404,600
Jan 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	61,000
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	88,000
Jan 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	44,000
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	72,100
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,000
Jan 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	700
Jan 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	114,700
Jan 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23,800
Jan 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100
Jan 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jan 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	43,000
Dec 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,300
Dec 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	245,000
Dec 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	198,700
Dec 22, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	97,100
Dec 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	218,800
Dec 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	82,000
Dec 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	68,000
Dec 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	16,000
Dec 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
Dec 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Dec 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	45,600
Dec 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	152,800
Dec 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	59,300
Dec 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	580,200
Dec 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	14,900
Dec 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	32,000
Dec 04, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 01, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	65,100
Nov 30, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	369,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7306+0.0008(+0.12%)

CRUDE OIL83.03+0.22(+0.27%)

Bitcoin CAD88,032.50-3,460.77(-3.78%)

Ceylon Graphite Corp. (CYL.V)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7306
+0.0008(+0.12%)

CRUDE OIL
83.03
+0.22(+0.27%)

Bitcoin CAD
88,032.50
-3,460.77(-3.78%)