Canada markets closed

Inomin Mines Inc. (MINE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0800+0.0100 (+14.29%)
At close: 01:39PM EDT
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 20230.08000.08000.08000.08000.08003,120
Mar 29, 20230.07000.07000.07000.07000.070012,000
Mar 28, 20230.07000.07000.07000.07000.0700-
Mar 27, 20230.06500.08000.06500.07000.0700136,210
Mar 24, 20230.06500.06500.06500.06500.0650-
Mar 23, 20230.06500.06500.06500.06500.065013,000
Mar 22, 20230.06500.06500.06500.06500.06507,250
Mar 21, 20230.06500.06500.06500.06500.0650-
Mar 20, 20230.06500.06500.06500.06500.0650-
Mar 17, 20230.06500.06500.06500.06500.065017,037
Mar 16, 20230.06000.06000.06000.06000.06004,400
Mar 15, 20230.06000.06000.06000.06000.060040,055
Mar 14, 20230.07000.07000.07000.07000.0700-
Mar 13, 20230.06000.07000.06000.07000.070046,595
Mar 10, 20230.07000.07000.06000.06500.06509,381
Mar 09, 20230.06500.06500.06500.06500.065038,600
Mar 08, 20230.06500.06500.06500.06500.06509,129
Mar 07, 20230.06500.06500.06500.06500.06502,000
Mar 06, 20230.07500.07500.06500.06500.065049,016
Mar 03, 20230.06500.06500.06500.06500.06508,700
Mar 02, 20230.07000.07000.07000.07000.07007,000
Mar 01, 20230.07000.07000.07000.07000.070051,000
Feb 28, 20230.07000.08000.07000.07000.070073,085
Feb 27, 20230.07500.08500.06500.07000.0700180,866
Feb 24, 20230.07500.07500.07500.07500.07503,278
Feb 23, 20230.07500.07500.07500.07500.07507,000
Feb 22, 20230.07500.08000.07500.08000.080069,800
Feb 21, 20230.07500.07500.07500.07500.075018,025
Feb 17, 20230.07500.08000.07500.08000.080080,000
Feb 16, 20230.07500.08000.07500.08000.0800106,880
Feb 15, 20230.07500.07500.07500.07500.07503,877
Feb 14, 20230.08500.08500.08000.08000.080020,300
Feb 13, 20230.08000.08500.08000.08500.085041,300
Feb 10, 20230.08500.09000.08500.09000.090023,025
Feb 09, 20230.08500.09000.08000.09000.0900167,000
Feb 08, 20230.08000.08500.08000.08500.0850150,000
Feb 07, 20230.08000.08000.07500.07500.075022,001
Feb 06, 20230.08500.08500.07500.07500.0750154,550
Feb 03, 20230.09000.09000.08500.08500.085086,800
Feb 02, 20230.08500.09500.08500.09500.095075,500
Feb 01, 20230.08000.08000.08000.08000.0800127,400
Jan 31, 20230.08000.08000.08000.08000.080026,400
Jan 30, 20230.08500.08500.08000.08000.080029,612
Jan 27, 20230.09000.09000.09000.09000.0900-
Jan 26, 20230.09500.09500.09000.09000.0900119,500
Jan 25, 20230.10000.10500.08000.09500.0950111,500
Jan 24, 20230.10000.10000.10000.10000.100084,000
Jan 23, 20230.11000.11000.11000.11000.11004,000
Jan 20, 20230.09000.11500.08500.11000.1100417,710
Jan 19, 20230.07500.12500.07500.09500.09501,309,688
Jan 18, 20230.07000.07000.07000.07000.070016,000
Jan 17, 20230.07500.07500.07500.07500.07509,474
Jan 16, 20230.07500.07500.07500.07500.0750-
Jan 13, 20230.07500.07500.07000.07500.075091,330
Jan 12, 20230.07000.07000.07000.07000.070015,000
Jan 11, 20230.07000.07500.07000.07500.075015,506
Jan 10, 20230.07500.07500.07500.07500.075016,000
Jan 09, 20230.07000.08000.07000.08000.080033,722
Jan 06, 20230.07500.07500.07500.07500.07505,003
Jan 05, 20230.07500.07500.07500.07500.0750108,000
Jan 04, 20230.07000.08000.07000.08000.080068,000
Jan 03, 20230.06000.06500.06000.06500.0650122,678
Dec 30, 20220.06000.06000.06000.06000.0600-
Dec 29, 20220.06000.06000.06000.06000.060083,202
Dec 28, 20220.07000.07000.06000.06000.060046,700
Dec 23, 20220.06000.06000.06000.06000.060053,107
Dec 22, 20220.06000.06000.06000.06000.060036,070
Dec 21, 20220.05500.06000.05500.06000.060011,091
Dec 20, 20220.06500.06500.05500.06000.0600183,966
Dec 19, 20220.06500.06500.06000.06000.0600134,022
Dec 16, 20220.06500.06500.06000.06500.065051,006
Dec 15, 20220.06500.06500.06000.06500.0650101,490
Dec 14, 20220.07000.07000.07000.07000.070066,007
Dec 13, 20220.07000.07000.06500.06500.065015,000
Dec 12, 20220.07500.07500.06500.06500.065011,000
Dec 09, 20220.07000.07000.07000.07000.070031,000
Dec 08, 20220.06500.07000.06500.07000.070037,800
Dec 07, 20220.07000.07000.06500.06500.065040,540
Dec 06, 20220.07000.07000.07000.07000.07004,000
Dec 05, 20220.06500.07000.06500.07000.07008,813
Dec 02, 20220.07000.07000.06500.06500.065016,000
Dec 01, 20220.06500.07000.06500.07000.070052,000
Nov 30, 20220.06500.06500.06500.06500.06501,351
Nov 29, 20220.08000.08000.06500.07000.0700387,120
Nov 28, 20220.08500.09000.08500.08500.0850172,025
Nov 25, 20220.08000.08000.07500.07500.075045,600
Nov 24, 20220.08500.08500.07500.08500.0850210,000
Nov 23, 20220.10000.11000.07500.08500.0850766,646
Nov 22, 20220.05500.10500.05000.10000.10001,714,656
Nov 21, 20220.05000.05000.05000.05000.050022,572
Nov 18, 20220.04500.04500.04500.04500.0450-
Nov 17, 20220.04500.04500.04500.04500.0450-
Nov 16, 20220.05000.05000.04500.04500.04506,200
Nov 15, 20220.04500.04500.04500.04500.0450-
Nov 14, 20220.04500.04500.04500.04500.0450-
Nov 11, 20220.04500.04500.04500.04500.045035,010
Nov 10, 20220.05000.05000.05000.05000.050024,333
Nov 09, 20220.05000.05000.05000.05000.050022,000
Nov 08, 20220.05000.05000.05000.05000.050022,004
Nov 07, 20220.05000.05000.05000.05000.05008,075
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...