Toronto - Delayed Quote • CAD
Collective Mining Ltd. (CNL.TO)
At close: 3:57 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.4400 | 4.5100 | 4.4200 | 4.4500 | 4.4500 | 25,103 |
| Apr 25, 2024 | 4.4900 | 4.4900 | 4.3700 | 4.4500 | 4.4500 | 32,500 |
| Apr 24, 2024 | 4.3300 | 4.4300 | 4.1200 | 4.3900 | 4.3900 | 333,300 |
| Apr 23, 2024 | 4.4100 | 4.4100 | 4.2300 | 4.3100 | 4.3100 | 55,300 |
| Apr 22, 2024 | 4.3500 | 4.3800 | 4.2600 | 4.3800 | 4.3800 | 25,000 |
| Apr 19, 2024 | 4.4400 | 4.4400 | 4.3700 | 4.3900 | 4.3900 | 26,400 |
| Apr 18, 2024 | 4.4400 | 4.5400 | 4.4200 | 4.4300 | 4.4300 | 374,700 |
| Apr 17, 2024 | 4.4600 | 4.5000 | 4.4100 | 4.4600 | 4.4600 | 27,000 |
| Apr 16, 2024 | 4.7000 | 4.7000 | 4.4200 | 4.4900 | 4.4900 | 41,400 |
| Apr 15, 2024 | 4.8000 | 4.8000 | 4.6500 | 4.6500 | 4.6500 | 21,900 |
| Apr 12, 2024 | 5.0800 | 5.0900 | 4.7700 | 4.7900 | 4.7900 | 46,400 |
| Apr 11, 2024 | 4.9200 | 5.0700 | 4.7500 | 5.0300 | 5.0300 | 106,000 |
| Apr 10, 2024 | 4.6900 | 4.8900 | 4.6800 | 4.8500 | 4.8500 | 112,800 |
| Apr 9, 2024 | 4.8200 | 4.8200 | 4.7300 | 4.7900 | 4.7900 | 8,900 |
| Apr 8, 2024 | 4.6900 | 4.8500 | 4.6800 | 4.8200 | 4.8200 | 30,800 |
| Apr 5, 2024 | 4.6700 | 4.8500 | 4.6600 | 4.7900 | 4.7900 | 54,800 |
| Apr 4, 2024 | 4.5400 | 4.7000 | 4.5400 | 4.6400 | 4.6400 | 40,100 |
| Apr 3, 2024 | 4.3500 | 4.5800 | 4.3500 | 4.5700 | 4.5700 | 276,700 |
| Apr 2, 2024 | 4.1000 | 4.3600 | 4.1000 | 4.3100 | 4.3100 | 72,700 |
| Apr 1, 2024 | 4.1000 | 4.2100 | 4.0700 | 4.0850 | 4.0850 | 13,800 |
| Mar 28, 2024 | 3.8900 | 4.0400 | 3.8900 | 4.0000 | 4.0000 | 84,700 |
| Mar 27, 2024 | 3.8900 | 4.0000 | 3.8900 | 3.9800 | 3.9800 | 52,500 |
| Mar 26, 2024 | 3.8900 | 3.9600 | 3.8800 | 3.9100 | 3.9100 | 12,600 |
| Mar 25, 2024 | 3.8400 | 3.9500 | 3.8400 | 3.9200 | 3.9200 | 18,000 |
| Mar 22, 2024 | 3.9300 | 3.9300 | 3.8500 | 3.8900 | 3.8900 | 10,500 |
| Mar 21, 2024 | 4.0000 | 4.0000 | 3.8700 | 3.9000 | 3.9000 | 31,500 |
| Mar 20, 2024 | 3.9500 | 4.0100 | 3.9000 | 3.9900 | 3.9900 | 45,700 |
| Mar 19, 2024 | 4.1100 | 4.1100 | 3.9600 | 3.9900 | 3.9900 | 62,100 |
| Mar 18, 2024 | 4.1500 | 4.1500 | 4.0600 | 4.1300 | 4.1300 | 29,300 |
| Mar 15, 2024 | 4.1000 | 4.2000 | 4.0800 | 4.1000 | 4.1000 | 25,300 |
| Mar 14, 2024 | 4.2300 | 4.2300 | 4.1000 | 4.1000 | 4.1000 | 32,500 |
| Mar 13, 2024 | 4.2000 | 4.2800 | 4.1500 | 4.2500 | 4.2500 | 41,100 |
| Mar 12, 2024 | 4.2300 | 4.2300 | 4.1500 | 4.1500 | 4.1500 | 12,000 |
| Mar 11, 2024 | 4.2600 | 4.4000 | 4.2500 | 4.2500 | 4.2500 | 89,200 |
| Mar 8, 2024 | 4.3400 | 4.3500 | 4.2500 | 4.2800 | 4.2800 | 38,000 |
| Mar 7, 2024 | 4.2100 | 4.4800 | 4.2100 | 4.3000 | 4.3000 | 277,300 |
| Mar 6, 2024 | 4.4100 | 4.6700 | 4.1300 | 4.1400 | 4.1400 | 172,500 |
| Mar 5, 2024 | 4.1800 | 4.3400 | 4.1800 | 4.3400 | 4.3400 | 74,900 |
| Mar 4, 2024 | 3.9200 | 4.1700 | 3.9200 | 4.1200 | 4.1200 | 148,900 |
| Mar 1, 2024 | 3.8700 | 3.9300 | 3.8100 | 3.9100 | 3.9100 | 53,300 |
| Feb 29, 2024 | 3.7900 | 3.9000 | 3.7900 | 3.8400 | 3.8400 | 15,900 |
| Feb 28, 2024 | 3.7600 | 3.8500 | 3.6800 | 3.7000 | 3.7000 | 25,300 |
| Feb 27, 2024 | 4.0300 | 4.0300 | 3.7800 | 3.8000 | 3.8000 | 39,200 |
| Feb 26, 2024 | 3.7400 | 3.7800 | 3.7400 | 3.7700 | 3.7700 | 29,400 |
| Feb 23, 2024 | 3.8700 | 3.8700 | 3.7200 | 3.7500 | 3.7500 | 38,600 |
| Feb 22, 2024 | 3.6900 | 3.7800 | 3.6900 | 3.7800 | 3.7800 | 29,600 |
| Feb 21, 2024 | 3.8200 | 3.8200 | 3.6700 | 3.6700 | 3.6700 | 105,300 |
| Feb 20, 2024 | 3.8900 | 3.8900 | 3.7800 | 3.8400 | 3.8400 | 13,400 |
| Feb 16, 2024 | 3.8800 | 3.8800 | 3.8500 | 3.8500 | 3.8500 | 400 |
| Feb 15, 2024 | 4.0000 | 4.1000 | 3.9300 | 3.9500 | 3.9500 | 77,400 |
| Feb 14, 2024 | 3.9900 | 4.0000 | 3.7700 | 3.8900 | 3.8900 | 76,400 |
| Feb 13, 2024 | 3.9500 | 3.9900 | 3.8500 | 3.9900 | 3.9900 | 14,900 |
| Feb 12, 2024 | 4.0000 | 4.0100 | 3.9800 | 3.9800 | 3.9800 | 102,700 |
| Feb 9, 2024 | 4.0800 | 4.0800 | 3.9700 | 3.9700 | 3.9700 | 32,600 |
| Feb 8, 2024 | 4.1100 | 4.1500 | 4.1000 | 4.1000 | 4.1000 | 14,800 |
| Feb 7, 2024 | 4.1000 | 4.1100 | 4.0600 | 4.1000 | 4.1000 | 7,400 |
| Feb 6, 2024 | 4.1000 | 4.1000 | 4.0900 | 4.0900 | 4.0900 | 3,700 |
| Feb 5, 2024 | 4.1500 | 4.1500 | 4.1000 | 4.1200 | 4.1200 | 1,900 |
| Feb 2, 2024 | 4.1200 | 4.1700 | 4.1000 | 4.1500 | 4.1500 | 14,500 |
| Feb 1, 2024 | 4.0800 | 4.2000 | 4.0500 | 4.1400 | 4.1400 | 31,000 |
| Jan 31, 2024 | 4.2500 | 4.2500 | 4.0500 | 4.0500 | 4.0500 | 85,700 |
| Jan 30, 2024 | 3.9200 | 3.9300 | 3.9000 | 3.9200 | 3.9200 | 2,600 |
| Jan 29, 2024 | 3.8800 | 3.9100 | 3.8800 | 3.8800 | 3.8800 | 22,700 |
| Jan 26, 2024 | 3.9200 | 3.9200 | 3.8600 | 3.9100 | 3.9100 | 5,800 |
| Jan 25, 2024 | 3.9800 | 3.9900 | 3.9400 | 3.9400 | 3.9400 | 3,400 |
| Jan 24, 2024 | 3.9400 | 4.0400 | 3.9400 | 3.9600 | 3.9600 | 11,700 |
| Jan 23, 2024 | 3.9700 | 3.9700 | 3.8800 | 3.9200 | 3.9200 | 14,800 |
| Jan 22, 2024 | 3.9200 | 3.9500 | 3.9000 | 3.9500 | 3.9500 | 4,000 |
| Jan 19, 2024 | 4.0400 | 4.0400 | 3.9000 | 3.9300 | 3.9300 | 25,400 |
| Jan 18, 2024 | 4.0400 | 4.1100 | 4.0100 | 4.0900 | 4.0900 | 20,500 |
| Jan 17, 2024 | 4.1000 | 4.1000 | 3.9600 | 3.9700 | 3.9700 | 5,300 |
| Jan 16, 2024 | 4.0400 | 4.0400 | 3.9000 | 3.9800 | 3.9800 | 28,700 |
| Jan 15, 2024 | 4.0800 | 4.1200 | 4.0800 | 4.1200 | 4.1200 | 1,500 |
| Jan 12, 2024 | 4.0500 | 4.2400 | 4.0500 | 4.1500 | 4.1500 | 18,300 |
| Jan 11, 2024 | 4.1000 | 4.1100 | 4.0100 | 4.0200 | 4.0200 | 7,100 |
| Jan 10, 2024 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | 4.1000 | 4,000 |
| Jan 9, 2024 | 4.0800 | 4.1600 | 4.0800 | 4.1000 | 4.1000 | 8,300 |
| Jan 8, 2024 | 4.1500 | 4.1500 | 4.0700 | 4.0900 | 4.0900 | 500 |
| Jan 5, 2024 | 4.0000 | 4.1900 | 4.0000 | 4.1700 | 4.1700 | 24,900 |
| Jan 4, 2024 | 4.0800 | 4.1000 | 3.9800 | 4.0000 | 4.0000 | 13,100 |
| Jan 3, 2024 | 4.0400 | 4.0600 | 4.0400 | 4.0600 | 4.0600 | 500 |
| Jan 2, 2024 | 4.1300 | 4.1600 | 4.0800 | 4.1300 | 4.1300 | 6,900 |
| Dec 29, 2023 | 4.2700 | 4.3500 | 4.2300 | 4.2300 | 4.2300 | 10,900 |
| Dec 28, 2023 | 4.2500 | 4.2500 | 4.2300 | 4.2300 | 4.2300 | 900 |
| Dec 27, 2023 | 4.1500 | 4.3000 | 4.1200 | 4.2300 | 4.2300 | 19,300 |
| Dec 22, 2023 | 4.2400 | 4.3300 | 4.1800 | 4.1900 | 4.1900 | 32,900 |
| Dec 21, 2023 | 4.1600 | 4.1600 | 4.1000 | 4.1300 | 4.1300 | 12,800 |
| Dec 20, 2023 | 4.1700 | 4.1700 | 4.1100 | 4.1100 | 4.1100 | 5,600 |
| Dec 19, 2023 | 4.0800 | 4.1400 | 4.0800 | 4.1100 | 4.1100 | 8,600 |
| Dec 18, 2023 | 4.0600 | 4.0600 | 3.9800 | 4.0500 | 4.0500 | 16,800 |
| Dec 15, 2023 | 4.1900 | 4.1900 | 4.0000 | 4.0300 | 4.0300 | 70,900 |
| Dec 14, 2023 | 4.1500 | 4.3200 | 4.1400 | 4.2100 | 4.2100 | 16,900 |
| Dec 13, 2023 | 3.9000 | 4.1500 | 3.9000 | 4.1200 | 4.1200 | 16,200 |
| Dec 12, 2023 | 4.1000 | 4.1100 | 4.0200 | 4.0500 | 4.0500 | 10,600 |
| Dec 11, 2023 | 4.1800 | 4.2000 | 4.1200 | 4.1200 | 4.1200 | 14,900 |
| Dec 8, 2023 | 4.1500 | 4.2300 | 4.1500 | 4.1700 | 4.1700 | 9,700 |
| Dec 7, 2023 | 4.2200 | 4.3000 | 4.1800 | 4.2000 | 4.2000 | 40,000 |
| Dec 6, 2023 | 4.1800 | 4.2500 | 4.1800 | 4.2300 | 4.2300 | 37,000 |
| Dec 5, 2023 | 4.1700 | 4.2500 | 4.1700 | 4.2100 | 4.2100 | 30,900 |
| Dec 4, 2023 | 4.2100 | 4.2600 | 4.1700 | 4.2200 | 4.2200 | 25,700 |
| Dec 1, 2023 | 4.2800 | 4.3100 | 4.1700 | 4.2800 | 4.2800 | 10,200 |
| Nov 30, 2023 | 4.2200 | 4.4600 | 4.2200 | 4.2400 | 4.2400 | 124,000 |
| Nov 29, 2023 | 3.9900 | 4.2700 | 3.9900 | 4.2000 | 4.2000 | 696,700 |
| Nov 28, 2023 | 3.9700 | 4.0100 | 3.8000 | 3.9000 | 3.9000 | 2,746,100 |
| Nov 27, 2023 | 4.0300 | 4.0850 | 3.9600 | 3.9800 | 3.9800 | 31,800 |
| Nov 24, 2023 | 4.0800 | 4.1200 | 3.9800 | 4.1200 | 4.1200 | 37,100 |
| Nov 23, 2023 | 4.1100 | 4.1700 | 4.1100 | 4.1300 | 4.1300 | 2,600 |
| Nov 22, 2023 | 4.2400 | 4.2500 | 4.1100 | 4.1100 | 4.1100 | 31,700 |
| Nov 21, 2023 | 4.2500 | 4.3400 | 4.2500 | 4.2500 | 4.2500 | 14,100 |
| Nov 20, 2023 | 4.1700 | 4.3200 | 4.0600 | 4.2300 | 4.2300 | 9,300 |
| Nov 17, 2023 | 4.0200 | 4.2500 | 4.0000 | 4.2400 | 4.2400 | 240,900 |
| Nov 16, 2023 | 3.9000 | 4.1400 | 3.8800 | 4.0100 | 4.0100 | 38,900 |
| Nov 15, 2023 | 3.9400 | 3.9400 | 3.7500 | 3.8400 | 3.8400 | 52,800 |
| Nov 14, 2023 | 4.0000 | 4.0500 | 3.9300 | 3.9800 | 3.9800 | 22,100 |
| Nov 13, 2023 | 4.0600 | 4.0600 | 3.9900 | 4.0000 | 4.0000 | 9,800 |
| Nov 10, 2023 | 4.1900 | 4.1900 | 4.0400 | 4.0800 | 4.0800 | 15,900 |
| Nov 9, 2023 | 4.3000 | 4.3000 | 4.1900 | 4.1900 | 4.1900 | 7,000 |
| Nov 8, 2023 | 4.3400 | 4.4400 | 4.3200 | 4.3200 | 4.3200 | 10,100 |
| Nov 7, 2023 | 5.0800 | 5.0800 | 4.2800 | 4.4100 | 4.4100 | 8,200 |
| Nov 6, 2023 | 4.5600 | 4.5600 | 4.4800 | 4.4800 | 4.4800 | 8,000 |
| Nov 3, 2023 | 4.5700 | 4.6000 | 4.4600 | 4.5800 | 4.5800 | 12,400 |
| Nov 2, 2023 | 4.7000 | 4.7000 | 4.3100 | 4.5500 | 4.5500 | 9,800 |
| Nov 1, 2023 | 5.1000 | 5.1000 | 4.5700 | 4.6500 | 4.6500 | 24,200 |
| Oct 31, 2023 | 4.5700 | 4.8200 | 4.5600 | 4.8200 | 4.8200 | 4,400 |
| Oct 30, 2023 | 4.7500 | 4.8900 | 4.6500 | 4.6500 | 4.6500 | 30,200 |
| Oct 27, 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| Oct 26, 2023 | 4.6000 | 4.6000 | 4.4000 | 4.4600 | 4.4600 | 13,900 |
| Oct 25, 2023 | 4.6100 | 4.7000 | 4.6000 | 4.6600 | 4.6600 | 12,700 |
| Oct 24, 2023 | 4.7000 | 4.8800 | 4.7000 | 4.7000 | 4.7000 | 2,700 |
| Oct 23, 2023 | 4.7500 | 4.8100 | 4.7500 | 4.8000 | 4.8000 | 4,000 |
| Oct 20, 2023 | 4.7100 | 4.8900 | 4.6900 | 4.7800 | 4.7800 | 20,800 |
| Oct 19, 2023 | 4.9700 | 4.9700 | 4.8000 | 4.8700 | 4.8700 | 3,500 |
| Oct 18, 2023 | 4.8000 | 4.9400 | 4.7800 | 4.8300 | 4.8300 | 15,500 |
| Oct 17, 2023 | 4.8600 | 4.8600 | 4.8500 | 4.8500 | 4.8500 | 5,600 |
| Oct 16, 2023 | 4.9700 | 4.9700 | 4.7700 | 4.9200 | 4.9200 | 106,900 |
| Oct 13, 2023 | 5.0500 | 5.1600 | 5.0000 | 5.0600 | 5.0600 | 8,800 |
| Oct 12, 2023 | 5.0800 | 5.1200 | 5.0000 | 5.0000 | 5.0000 | 9,000 |
| Oct 11, 2023 | 5.2300 | 5.3500 | 5.0500 | 5.1300 | 5.1300 | 18,500 |
| Oct 10, 2023 | 4.9200 | 5.2700 | 4.9200 | 5.2000 | 5.2000 | 31,100 |
| Oct 6, 2023 | 4.6800 | 4.9200 | 4.6800 | 4.9200 | 4.9200 | 30,800 |
| Oct 5, 2023 | 4.5600 | 4.7000 | 4.5100 | 4.7000 | 4.7000 | 32,800 |
| Oct 4, 2023 | 4.4000 | 4.5700 | 4.3800 | 4.5600 | 4.5600 | 18,100 |
| Oct 3, 2023 | 4.4900 | 4.5000 | 4.2600 | 4.4900 | 4.4900 | 308,800 |
| Oct 2, 2023 | 4.5100 | 4.7200 | 4.4200 | 4.5200 | 4.5200 | 21,700 |
| Sep 29, 2023 | 4.7100 | 4.8000 | 4.6600 | 4.8000 | 4.8000 | 49,600 |
| Sep 28, 2023 | 4.4000 | 4.8000 | 4.3600 | 4.7000 | 4.7000 | 101,500 |
| Sep 27, 2023 | 4.6000 | 4.6000 | 4.2100 | 4.4350 | 4.4350 | 118,100 |
| Sep 26, 2023 | 4.9000 | 4.9400 | 4.5100 | 4.7000 | 4.7000 | 148,200 |
| Sep 25, 2023 | 4.8400 | 4.9400 | 4.8000 | 4.8500 | 4.8500 | 139,500 |
| Sep 22, 2023 | 4.8000 | 4.9500 | 4.6800 | 4.8400 | 4.8400 | 289,000 |
| Sep 21, 2023 | 4.9700 | 4.9700 | 4.7000 | 4.8100 | 4.8100 | 75,200 |
| Sep 20, 2023 | 5.0300 | 5.3000 | 4.9100 | 5.0000 | 5.0000 | 79,700 |
| Sep 19, 2023 | 5.5500 | 5.7000 | 5.0700 | 5.1300 | 5.1300 | 56,700 |
| Sep 18, 2023 | 5.7200 | 5.7200 | 5.6300 | 5.6700 | 5.6700 | 31,500 |
| Sep 15, 2023 | 5.7500 | 5.8000 | 5.7000 | 5.7900 | 5.7900 | 16,700 |
| Sep 14, 2023 | 5.9500 | 5.9500 | 5.7200 | 5.7200 | 5.7200 | 11,900 |
| Sep 13, 2023 | 6.0050 | 6.0050 | 5.8950 | 5.9300 | 5.9300 | 144,900 |
| Sep 12, 2023 | 6.2000 | 6.2000 | 6.0400 | 6.0800 | 6.0800 | 2,600 |
| Sep 11, 2023 | 6.3700 | 6.3700 | 6.2400 | 6.2400 | 6.2400 | 26,800 |
| Sep 8, 2023 | 6.3000 | 6.4500 | 6.3000 | 6.4500 | 6.4500 | 21,700 |
| Sep 7, 2023 | 6.3900 | 6.3900 | 6.2500 | 6.2700 | 6.2700 | 241,900 |
| Sep 6, 2023 | 6.2900 | 6.3600 | 6.1500 | 6.2700 | 6.2700 | 61,300 |
| Sep 5, 2023 | 6.1000 | 6.3000 | 6.1000 | 6.2500 | 6.2500 | 175,600 |
| Sep 1, 2023 | 6.2000 | 6.2500 | 6.1000 | 6.1500 | 6.1500 | 397,300 |
| Aug 31, 2023 | 6.0200 | 6.2000 | 5.9500 | 6.2000 | 6.2000 | 71,200 |
| Aug 30, 2023 | 6.0000 | 6.0500 | 5.9500 | 6.0200 | 6.0200 | 34,200 |
| Aug 29, 2023 | 6.0500 | 6.1100 | 6.0000 | 6.0400 | 6.0400 | 17,100 |
| Aug 28, 2023 | 5.9900 | 6.1200 | 5.9900 | 6.0500 | 6.0500 | 55,800 |
| Aug 25, 2023 | 5.8700 | 6.0000 | 5.7600 | 6.0000 | 6.0000 | 81,200 |
| Aug 24, 2023 | 6.1000 | 6.1000 | 5.8000 | 5.8000 | 5.8000 | 103,400 |
| Aug 23, 2023 | 6.0500 | 6.3000 | 6.0400 | 6.1600 | 6.1600 | 15,500 |
| Aug 22, 2023 | 5.9600 | 5.9900 | 5.9500 | 5.9700 | 5.9700 | 4,100 |
| Aug 21, 2023 | 6.0000 | 6.0100 | 5.9000 | 5.9700 | 5.9700 | 13,600 |
| Aug 18, 2023 | 6.0800 | 6.0800 | 5.9400 | 6.0300 | 6.0300 | 110,200 |
| Aug 17, 2023 | 6.1500 | 6.1800 | 6.0500 | 6.0500 | 6.0500 | 6,000 |
| Aug 16, 2023 | 6.2900 | 6.3500 | 6.0000 | 6.1000 | 6.1000 | 38,600 |
| Aug 15, 2023 | 6.2900 | 6.5300 | 6.2500 | 6.2500 | 6.2500 | 125,400 |
| Aug 14, 2023 | 6.1900 | 6.2600 | 6.0200 | 6.2200 | 6.2200 | 46,600 |
| Aug 11, 2023 | 6.1000 | 6.2300 | 6.1000 | 6.1900 | 6.1900 | 180,900 |
| Aug 10, 2023 | 6.0000 | 6.1700 | 6.0000 | 6.1300 | 6.1300 | 83,900 |
| Aug 9, 2023 | 5.8000 | 6.0600 | 5.8000 | 6.0000 | 6.0000 | 995,300 |
| Aug 8, 2023 | 5.6400 | 5.8500 | 5.5100 | 5.8500 | 5.8500 | 137,200 |
| Aug 4, 2023 | 5.9000 | 5.9200 | 5.8400 | 5.9000 | 5.9000 | 66,400 |
| Aug 3, 2023 | 5.8500 | 5.9200 | 5.8000 | 5.8300 | 5.8300 | 6,300 |
| Aug 2, 2023 | 5.9700 | 6.0200 | 5.8200 | 5.8400 | 5.8400 | 34,400 |
| Aug 1, 2023 | 5.9200 | 5.9400 | 5.8800 | 5.9000 | 5.9000 | 22,300 |
| Jul 31, 2023 | 5.9300 | 6.0100 | 5.9000 | 5.9900 | 5.9900 | 18,600 |
| Jul 28, 2023 | 6.0000 | 6.0200 | 5.9600 | 6.0000 | 6.0000 | 117,600 |
| Jul 27, 2023 | 5.9700 | 6.0000 | 5.8200 | 6.0000 | 6.0000 | 108,700 |
| Jul 26, 2023 | 5.9400 | 6.0700 | 5.8400 | 6.0600 | 6.0600 | 23,900 |
| Jul 25, 2023 | 6.1200 | 6.1200 | 5.9200 | 6.0000 | 6.0000 | 115,200 |
| Jul 24, 2023 | 6.0900 | 6.1300 | 6.0900 | 6.1300 | 6.1300 | 3,800 |
| Jul 21, 2023 | 6.1000 | 6.2500 | 6.0500 | 6.2000 | 6.2000 | 161,400 |
| Jul 20, 2023 | 5.9400 | 6.0700 | 5.9400 | 6.0700 | 6.0700 | 8,000 |
| Jul 19, 2023 | 6.1100 | 6.1100 | 5.9500 | 6.0100 | 6.0100 | 32,800 |
| Jul 18, 2023 | 6.1000 | 6.2800 | 6.1000 | 6.1600 | 6.1600 | 163,600 |
| Jul 17, 2023 | 5.9200 | 6.0000 | 5.8500 | 6.0000 | 6.0000 | 2,900 |
| Jul 14, 2023 | 6.1000 | 6.1000 | 5.9100 | 5.9100 | 5.9100 | 1,600 |
| Jul 13, 2023 | 6.0700 | 6.1500 | 6.0550 | 6.1500 | 6.1500 | 3,000 |
| Jul 12, 2023 | 5.9800 | 6.1500 | 5.9100 | 6.1500 | 6.1500 | 36,100 |
| Jul 11, 2023 | 5.9000 | 5.9850 | 5.9000 | 5.9800 | 5.9800 | 14,600 |
| Jul 10, 2023 | 6.0800 | 6.1100 | 5.9600 | 5.9600 | 5.9600 | 41,600 |
| Jul 7, 2023 | 5.9600 | 6.2200 | 5.9600 | 6.1500 | 6.1500 | 219,700 |
| Jul 6, 2023 | 5.9300 | 6.0000 | 5.8500 | 5.9200 | 5.9200 | 172,200 |
| Jul 5, 2023 | 5.8600 | 6.0500 | 5.8000 | 6.0000 | 6.0000 | 547,000 |
| Jul 4, 2023 | 5.9900 | 6.0500 | 5.9500 | 6.0400 | 6.0400 | 121,000 |
| Jun 30, 2023 | 5.9400 | 5.9500 | 5.9100 | 5.9500 | 5.9500 | 6,600 |
| Jun 29, 2023 | 5.7000 | 5.8900 | 5.6500 | 5.8900 | 5.8900 | 55,900 |
| Jun 28, 2023 | 5.9800 | 5.9800 | 5.7400 | 5.8500 | 5.8500 | 24,400 |
| Jun 27, 2023 | 6.1500 | 6.1500 | 5.7500 | 5.7500 | 5.7500 | 125,300 |
| Jun 26, 2023 | 5.7800 | 5.9100 | 5.7200 | 5.8800 | 5.8800 | 14,000 |
| Jun 23, 2023 | 5.6600 | 5.7700 | 5.6000 | 5.6500 | 5.6500 | 77,100 |
| Jun 22, 2023 | 5.7000 | 5.8500 | 5.6100 | 5.6300 | 5.6300 | 14,800 |
| Jun 21, 2023 | 5.6600 | 5.9500 | 5.6600 | 5.9000 | 5.9000 | 118,100 |
| Jun 20, 2023 | 5.6700 | 5.8300 | 5.6700 | 5.7100 | 5.7100 | 10,400 |
| Jun 19, 2023 | 5.7600 | 5.8700 | 5.6200 | 5.8200 | 5.8200 | 16,600 |
| Jun 16, 2023 | 5.8700 | 5.8700 | 5.6800 | 5.7900 | 5.7900 | 6,400 |
| Jun 15, 2023 | 5.8900 | 6.1200 | 5.8500 | 6.0100 | 6.0100 | 22,600 |
| Jun 14, 2023 | 5.7100 | 6.0900 | 5.7100 | 6.0900 | 6.0900 | 22,600 |
| Jun 13, 2023 | 6.1000 | 6.2000 | 5.6500 | 5.8800 | 5.8800 | 176,100 |
| Jun 12, 2023 | 5.8400 | 5.9500 | 5.7500 | 5.8900 | 5.8900 | 9,600 |
| Jun 9, 2023 | 5.7900 | 5.9200 | 5.7900 | 5.8800 | 5.8800 | 5,000 |
| Jun 8, 2023 | 5.8200 | 5.9000 | 5.7500 | 5.8700 | 5.8700 | 13,900 |
| Jun 7, 2023 | 6.0600 | 6.0600 | 5.8300 | 5.8900 | 5.8900 | 7,500 |
| Jun 6, 2023 | 5.8800 | 5.9400 | 5.8400 | 5.9400 | 5.9400 | 5,700 |
| Jun 5, 2023 | 5.8000 | 6.0000 | 5.8000 | 6.0000 | 6.0000 | 31,300 |
| Jun 2, 2023 | 5.9400 | 5.9500 | 5.9000 | 5.9500 | 5.9500 | 1,200 |
| Jun 1, 2023 | 5.9900 | 6.0900 | 5.9000 | 6.0000 | 6.0000 | 26,900 |
| May 31, 2023 | 6.2200 | 6.2200 | 5.8100 | 6.1100 | 6.1100 | 109,300 |
| May 30, 2023 | 6.2500 | 6.4000 | 5.9600 | 5.9600 | 5.9600 | 477,100 |
| May 29, 2023 | 5.9300 | 6.0700 | 5.9300 | 6.0200 | 6.0200 | 24,100 |
| May 26, 2023 | 5.9800 | 5.9800 | 5.6800 | 5.6900 | 5.6900 | 55,600 |
| May 25, 2023 | 5.6200 | 6.0000 | 5.6200 | 5.9300 | 5.9300 | 112,100 |
| May 24, 2023 | 5.4900 | 5.8900 | 5.4600 | 5.7900 | 5.7900 | 35,800 |
| May 23, 2023 | 5.9000 | 6.1600 | 5.5600 | 5.7000 | 5.7000 | 69,500 |
| May 19, 2023 | 5.6700 | 6.0800 | 5.4500 | 5.9500 | 5.9500 | 72,600 |
| May 18, 2023 | 5.6900 | 5.8100 | 5.4500 | 5.7700 | 5.7700 | 104,800 |
| May 17, 2023 | 6.0400 | 6.0400 | 5.5000 | 5.6000 | 5.6000 | 263,400 |
| May 16, 2023 | 6.3000 | 6.3100 | 5.7600 | 5.9500 | 5.9500 | 214,700 |
| May 15, 2023 | 6.5400 | 6.5600 | 6.3200 | 6.3400 | 6.3400 | 25,900 |
| May 12, 2023 | 6.4900 | 6.8800 | 6.4900 | 6.5500 | 6.5500 | 105,100 |
| May 11, 2023 | 6.7000 | 6.8000 | 6.4900 | 6.5800 | 6.5800 | 24,800 |
| May 10, 2023 | 6.8800 | 6.9800 | 6.8500 | 6.8600 | 6.8600 | 21,000 |
| May 9, 2023 | 6.9300 | 7.0300 | 6.8100 | 7.0000 | 7.0000 | 55,000 |
| May 8, 2023 | 6.4000 | 7.0500 | 6.4000 | 6.9600 | 6.9600 | 97,200 |
| May 5, 2023 | 6.6000 | 6.6000 | 6.4000 | 6.4300 | 6.4300 | 36,800 |
| May 4, 2023 | 6.1500 | 6.5100 | 6.1500 | 6.4200 | 6.4200 | 202,700 |
| May 3, 2023 | 6.0200 | 6.1600 | 5.9700 | 6.1000 | 6.1000 | 40,800 |
| May 2, 2023 | 6.1800 | 6.1800 | 6.0200 | 6.1000 | 6.1000 | 48,000 |
| May 1, 2023 | 6.1600 | 6.2600 | 6.0600 | 6.0600 | 6.0600 | 69,600 |
| Apr 28, 2023 | 6.0100 | 6.3200 | 5.9500 | 6.2600 | 6.2600 | 128,800 |
| Apr 27, 2023 | 6.2500 | 6.2600 | 6.0000 | 6.0100 | 6.0100 | 94,600 |
| Apr 26, 2023 | 6.0800 | 6.3000 | 6.0400 | 6.3000 | 6.3000 | 313,600 |
Related Tickers
HSTR.V Heliostar Metals Ltd.
0.2700
+8.00%
OPHR.V Ophir Gold Corp.
0.1000
-4.76%
RIO.V Rio2 Limited
0.4650
+2.20%
BRAU.V Big Ridge Gold Corp.
0.0850
0.00%
BSR.V Bluestone Resources Inc.
0.5600
-1.75%
ARIC.V Awalé Resources Limited
0.6100
0.00%
AE.V American Eagle Gold Corp.
0.6300
-10.00%
SGD.V Snowline Gold Corp.
5.63
-1.23%
HVG.V Harvest Gold Corporation
0.0350
-30.00%
LGC.V Lavras Gold Corp.
1.4300
-3.38%