Canada markets open in 9 hours 2 minutes

Ceylon Graphite Corp. (CYL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
Apr 22, 2023 - Apr 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.04000.04000.04000.04000.040030,000
Apr 18, 20240.04000.04000.04000.04000.0400111,000
Apr 17, 20240.04000.04000.04000.04000.04001,000
Apr 16, 20240.04000.04000.04000.04000.04001,000
Apr 15, 20240.04000.04000.04000.04000.0400-
Apr 12, 20240.04000.04000.04000.04000.040029,600
Apr 11, 20240.04000.04000.04000.04000.040015,300
Apr 10, 20240.04000.04000.04000.04000.0400501,100
Apr 09, 20240.04000.04000.03000.03000.0300228,200
Apr 08, 20240.03000.03000.03000.03000.030060,100
Apr 05, 20240.03000.03000.03000.03000.03007,500
Apr 04, 20240.03000.03000.03000.03000.0300-
Apr 03, 20240.03000.03000.03000.03000.030041,400
Apr 02, 20240.03000.03000.03000.03000.0300588,500
Apr 01, 20240.03000.03000.03000.03000.03007,800
Mar 28, 20240.03000.03000.03000.03000.03008,300
Mar 27, 20240.03000.03000.03000.03000.0300-
Mar 26, 20240.03000.03000.03000.03000.03006,200
Mar 25, 20240.03000.03000.03000.03000.030075,000
Mar 22, 20240.03000.03000.03000.03000.0300-
Mar 21, 20240.03000.03000.03000.03000.03001,000
Mar 20, 20240.03000.03000.03000.03000.030022,000
Mar 19, 20240.03000.03000.03000.03000.030030,600
Mar 18, 20240.03000.03000.03000.03000.030015,600
Mar 15, 20240.03000.03000.03000.03000.0300-
Mar 14, 20240.03000.03000.03000.03000.03008,000
Mar 13, 20240.03000.03000.03000.03000.03005,000
Mar 12, 20240.04000.04000.03000.03000.030010,100
Mar 11, 20240.04000.04000.04000.04000.0400-
Mar 08, 20240.03000.04000.03000.04000.04008,000
Mar 07, 20240.04000.04000.04000.04000.040028,000
Mar 06, 20240.04000.04000.04000.04000.04002,100
Mar 05, 20240.04000.04000.04000.04000.0400103,500
Mar 04, 20240.04000.04000.04000.04000.0400-
Mar 01, 20240.04000.04000.04000.04000.040025,600
Feb 29, 20240.04000.04000.04000.04000.040014,900
Feb 28, 20240.04000.04000.04000.04000.040047,000
Feb 27, 20240.04000.04000.04000.04000.0400-
Feb 26, 20240.04000.04000.04000.04000.040021,300
Feb 23, 20240.04000.04000.04000.04000.040011,000
Feb 22, 20240.04000.04000.04000.04000.0400-
Feb 21, 20240.04000.04000.04000.04000.0400-
Feb 20, 20240.04000.04000.04000.04000.040089,500
Feb 16, 20240.04000.04000.04000.04000.04005,400
Feb 15, 20240.04000.04000.04000.04000.0400-
Feb 14, 20240.04000.04000.04000.04000.040020,000
Feb 13, 20240.03000.04000.03000.04000.0400199,300
Feb 12, 20240.04000.04000.04000.04000.040041,300
Feb 09, 20240.04000.04000.04000.04000.040014,300
Feb 08, 20240.04000.04000.03000.04000.040082,000
Feb 07, 20240.03000.04000.03000.04000.040030,000
Feb 06, 20240.04000.04000.04000.04000.040039,000
Feb 05, 20240.04000.04000.04000.04000.0400246,600
Feb 02, 20240.04000.04000.04000.04000.04007,100
Feb 01, 20240.04000.04000.04000.04000.0400-
Jan 31, 20240.04000.04000.04000.04000.04001,500
Jan 30, 20240.04000.04000.04000.04000.040048,000
Jan 29, 20240.04000.04000.03000.04000.0400692,400
Jan 26, 20240.04000.04000.04000.04000.040018,000
Jan 25, 20240.03000.04000.03000.03000.0300157,500
Jan 24, 20240.04000.04000.04000.04000.040030,300
Jan 23, 20240.04000.04000.04000.04000.0400404,600
Jan 22, 20240.04000.04000.04000.04000.040061,000
Jan 19, 20240.04000.04000.04000.04000.040088,000
Jan 18, 20240.04000.04000.04000.04000.040044,000
Jan 17, 20240.04000.04000.04000.04000.040072,100
Jan 16, 20240.04000.04000.04000.04000.040016,000
Jan 15, 20240.04000.04000.04000.04000.0400700
Jan 12, 20240.04000.04000.04000.04000.0400-
Jan 11, 20240.04000.04000.04000.04000.0400114,700
Jan 10, 20240.04000.04000.04000.04000.040023,800
Jan 09, 20240.04000.04000.04000.04000.0400-
Jan 08, 20240.04000.04000.04000.04000.0400100
Jan 05, 20240.04000.04000.04000.04000.0400-
Jan 04, 20240.04000.04000.04000.04000.040010,000
Jan 03, 20240.04000.04000.04000.04000.0400-
Jan 02, 20240.04000.04000.04000.04000.040043,000
Dec 29, 20230.04000.04000.04000.04000.04002,300
Dec 28, 20230.04000.04000.04000.04000.0400245,000
Dec 27, 20230.04000.04000.04000.04000.0400198,700
Dec 22, 20230.04000.04000.04000.04000.040097,100
Dec 21, 20230.04000.04000.04000.04000.0400218,800
Dec 20, 20230.04000.04000.04000.04000.040082,000
Dec 19, 20230.04000.04000.04000.04000.040068,000
Dec 18, 20230.04000.04000.04000.04000.040016,000
Dec 15, 20230.04000.04000.04000.04000.040013,000
Dec 14, 20230.04000.04000.04000.04000.040010,000
Dec 13, 20230.04000.04000.04000.04000.040045,600
Dec 12, 20230.04000.04000.04000.04000.0400-
Dec 11, 20230.04000.04000.04000.04000.0400152,800
Dec 08, 20230.04000.04000.04000.04000.040059,300
Dec 07, 20230.04000.04000.04000.04000.0400580,200
Dec 06, 20230.04000.04000.04000.04000.040014,900
Dec 05, 20230.04000.04000.04000.04000.040032,000
Dec 04, 20230.04000.04000.04000.04000.04001,000
Dec 01, 20230.04000.04000.04000.04000.040065,100
Nov 30, 20230.04000.04000.04000.04000.0400369,300
Nov 29, 20230.04000.04000.04000.04000.040063,800
Nov 28, 20230.05000.05000.04000.04000.0400440,400
Nov 27, 20230.04000.04000.04000.04000.0400117,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...