Canada markets open in 8 hours 21 minutes

Inomin Mines Inc. (MINE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0700-0.0050 (-6.67%)
At close: 01:41PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 20220.07500.07500.07000.07000.0700171,918
Jul 05, 20220.08000.08000.07500.07500.0750145,334
Jul 04, 20220.08500.08500.08000.08000.0800122,050
Jun 30, 20220.10000.10000.08500.08500.0850343,900
Jun 29, 20220.10000.10000.10000.10000.100079,803
Jun 28, 20220.12500.12500.09500.10000.1000355,730
Jun 27, 20220.10000.14500.10000.13000.1300355,719
Jun 24, 20220.08500.09500.08500.09000.090078,609
Jun 23, 20220.07500.09500.07500.08000.0800142,618
Jun 22, 20220.09000.09000.06500.06500.0650104,264
Jun 21, 20220.09000.09000.09000.09000.090010,000
Jun 20, 20220.09000.09000.09000.09000.090025,596
Jun 17, 20220.09000.09500.09000.09000.090025,511
Jun 16, 20220.09000.10000.09000.10000.100010,000
Jun 15, 20220.10000.10000.10000.10000.100024,500
Jun 14, 20220.10000.10500.09000.10500.1050196,769
Jun 13, 20220.10000.11000.10000.10000.100015,554
Jun 10, 20220.10500.11000.10500.10500.105066,927
Jun 09, 20220.10500.11000.10500.10500.105066,000
Jun 08, 20220.11000.11000.10500.11000.110040,705
Jun 07, 20220.12000.12000.11000.11000.110030,088
Jun 06, 20220.11500.11500.11000.11000.1100104,173
Jun 03, 20220.11500.12000.11500.11500.115062,325
Jun 02, 20220.11000.12500.11000.11500.115038,320
Jun 01, 20220.12500.12500.12000.12000.120087,800
May 31, 20220.13000.13000.11500.12500.125085,715
May 30, 20220.13500.13500.13500.13500.135040,582
May 27, 20220.13000.13500.13000.13500.135017,400
May 26, 20220.14000.14000.13000.13000.1300190,860
May 25, 20220.15000.15000.13000.14000.140057,230
May 24, 20220.15000.15500.14000.15000.1500154,975
May 20, 20220.13500.15500.13500.14500.1450255,489
May 19, 20220.13000.13500.13000.13500.135038,000
May 18, 20220.13000.13000.12000.13000.130040,063
May 17, 20220.13000.14000.12000.12000.120096,185
May 16, 20220.12500.12500.11500.11500.115032,550
May 13, 20220.11500.12500.10500.11000.1100152,399
May 12, 20220.12500.12500.11000.11500.1150246,540
May 11, 20220.12500.14500.12500.12500.1250254,508
May 10, 20220.13500.14000.11500.11500.1150178,562
May 09, 20220.14500.15000.13000.13000.1300299,197
May 06, 20220.15500.15500.13500.14500.1450415,257
May 05, 20220.19000.19000.15500.15500.1550266,752
May 04, 20220.18000.19000.17500.19000.1900143,890
May 03, 20220.19000.19500.18000.18000.180045,468
May 02, 20220.19000.19000.18500.18500.185072,973
Apr 29, 20220.19500.19500.18500.19000.1900151,534
Apr 28, 20220.19000.20000.18500.19500.1950139,590
Apr 27, 20220.18500.20500.18500.19000.1900475,298
Apr 26, 20220.21500.22000.18000.18500.1850351,108
Apr 25, 20220.20500.24500.19500.21500.2150639,198
Apr 22, 20220.21000.21000.20000.20000.2000251,728
Apr 21, 20220.22500.22500.20500.21000.2100383,481
Apr 20, 20220.24000.24000.22000.23000.2300323,268
Apr 19, 20220.25500.26000.23500.23500.2350315,064
Apr 18, 20220.24000.26000.23500.25000.2500433,573
Apr 14, 20220.27000.27000.24500.24500.2450863,141
Apr 13, 20220.27500.28000.26500.28000.2800286,742
Apr 12, 20220.30500.30500.27500.28000.2800619,407
Apr 11, 20220.28000.35000.27500.30500.30502,405,160
Apr 08, 20220.29500.32000.26500.26500.26501,449,710
Apr 07, 20220.26500.30500.26500.29500.29501,471,880
Apr 06, 20220.30000.32000.25500.26500.26501,887,887
Apr 05, 20220.33500.38500.29000.29500.29502,338,220
Apr 04, 20220.43000.45500.32500.33000.33003,091,460
Apr 01, 20220.47000.50000.38000.39500.39506,261,052
Mar 31, 20220.57000.72000.54000.56000.56005,684,890
Mar 30, 20220.36500.59000.35000.58000.58009,599,433
Mar 29, 20220.14000.45500.14000.37500.375011,187,958
Mar 28, 20220.10500.10500.10500.10500.105018,300
Mar 25, 20220.10500.10500.10500.10500.105027,000
Mar 24, 20220.10500.10500.10500.10500.1050-
Mar 23, 20220.10000.10500.10000.10500.105095,060
Mar 22, 20220.11000.11000.11000.11000.1100-
Mar 21, 20220.11000.11000.11000.11000.11008,750
Mar 18, 20220.10500.11500.10500.11000.110055,500
Mar 17, 20220.10500.10500.10500.10500.105010,000
Mar 16, 20220.10500.10500.10500.10500.105010,000
Mar 15, 20220.10000.10000.10000.10000.1000-
Mar 14, 20220.10500.10500.10000.10000.100020,000
Mar 11, 20220.11500.12000.11500.12000.120088,500
Mar 10, 20220.11500.11500.11500.11500.1150-
Mar 09, 20220.09000.11500.09000.11500.115018,000
Mar 08, 20220.10500.11500.10500.11500.115093,500
Mar 07, 20220.10500.10500.10000.10500.105043,500
Mar 04, 20220.09500.09500.09500.09500.0950-
Mar 03, 20220.09500.09500.09500.09500.0950-
Mar 02, 20220.09500.09500.09500.09500.09501,000
Mar 01, 20220.10500.10500.10500.10500.1050-
Feb 28, 20220.10500.10500.10500.10500.1050-
Feb 25, 20220.10500.10500.10500.10500.1050-
Feb 24, 20220.10500.10500.10500.10500.1050-
Feb 23, 20220.10500.10500.10500.10500.1050-
Feb 22, 20220.10500.10500.10500.10500.105025,000
Feb 18, 20220.09500.09500.09500.09500.0950-
Feb 17, 20220.09500.09500.09500.09500.095020,000
Feb 16, 20220.10000.10000.10000.10000.1000-
Feb 15, 20220.10000.10000.09500.10000.100083,700
Feb 14, 20220.11000.11000.11000.11000.1100701
Feb 11, 20220.11000.11000.11000.11000.1100-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...