TSXV - Delayed Quote • CAD
Centenario Gold Corp. (CTG.V)
At close: April 25 at 2:47 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 25, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 170,000 |
Apr 24, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 79,000 |
Apr 23, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 20,000 |
Apr 22, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 82,000 |
Apr 19, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
Apr 18, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 181,000 |
Apr 17, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 174,500 |
Apr 16, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 8,000 |
Apr 15, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 286,000 |
Apr 12, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 130,000 |
Apr 11, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 18,000 |
Apr 10, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 173,000 |
Apr 9, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 254,000 |
Apr 8, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 105,000 |
Apr 5, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
Apr 4, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Apr 3, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 16,000 |
Apr 2, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Apr 1, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 170,000 |
Mar 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 95,000 |
Mar 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Mar 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Mar 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 39,000 |
Mar 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
Mar 21, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 |
Mar 20, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 220,000 |
Mar 19, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 243,000 |
Mar 18, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 139,000 |
Mar 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 17,000 |
Mar 14, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Mar 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Mar 12, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 160,000 |
Mar 11, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 95,000 |
Mar 8, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 17,000 |
Mar 7, 2024 | 0.0400 | 0.0400 | 0.0250 | 0.0350 | 0.0350 | 229,000 |
Mar 6, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,000 |
Mar 5, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,000 |
Mar 4, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 1, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 49,000 |
Feb 29, 2024 | 0.0650 | 0.0650 | 0.0500 | 0.0600 | 0.0600 | 27,100 |
Feb 28, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 124,075 |
Feb 27, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 5,308 |
Feb 26, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 9,000 |
Feb 23, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 40,000 |
Feb 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 21, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 20, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 9,000 |
Feb 16, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 33,000 |
Feb 15, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 110,000 |
Feb 14, 2024 | 0.0700 | 0.0700 | 0.0400 | 0.0500 | 0.0500 | 114,000 |
Feb 13, 2024 | 0.0850 | 0.0850 | 0.0650 | 0.0650 | 0.0650 | 173,000 |
Feb 12, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Feb 9, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Feb 8, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Feb 7, 2024 | 0.0800 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 116,000 |
Feb 6, 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 89,500 |
Feb 5, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 28,500 |
Feb 2, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 20,000 |
Feb 1, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Jan 31, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 59,500 |
Jan 30, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 65,500 |
Jan 29, 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 7,500 |
Jan 26, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 12,000 |
Jan 25, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 10,000 |
Jan 24, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Jan 23, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 9,000 |
Jan 22, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Jan 19, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 19,545 |
Jan 18, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 28,000 |
Jan 17, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 40,000 |
Jan 16, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 45,500 |
Jan 15, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 20,000 |
Jan 12, 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 109,500 |
Jan 11, 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 171,469 |
Jan 10, 2024 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 186,500 |
Jan 9, 2024 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 14,230 |
Jan 8, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 62,000 |
Jan 5, 2024 | 0.1250 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 110,000 |
Jan 4, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 10,000 |
Jan 3, 2024 | 0.1200 | 0.1250 | 0.1150 | 0.1250 | 0.1250 | 35,500 |
Jan 2, 2024 | 0.1250 | 0.1250 | 0.1150 | 0.1250 | 0.1250 | 73,000 |
Dec 29, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Dec 28, 2023 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 21,000 |
Dec 27, 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 500 |
Dec 22, 2023 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 59,500 |
Dec 21, 2023 | 0.1000 | 0.1150 | 0.1000 | 0.1150 | 0.1150 | 18,000 |
Dec 20, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 21,500 |
Dec 19, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 77,500 |
Dec 18, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 50,000 |
Dec 15, 2023 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 50,500 |
Dec 14, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 59,000 |
Dec 13, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 50,500 |
Dec 12, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Dec 11, 2023 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 90,000 |
Dec 8, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 |
Dec 7, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 51,500 |
Dec 6, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 150,000 |
Dec 5, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Dec 4, 2023 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 53,000 |
Dec 1, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 7,500 |
Nov 30, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Nov 29, 2023 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 150,000 |
Nov 28, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
Nov 27, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
Nov 24, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
Nov 23, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
Nov 22, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 3,500 |
Nov 21, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 500 |
Nov 20, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
Nov 17, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
Nov 16, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
Nov 15, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 20,000 |
Nov 14, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 15,000 |
Nov 13, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
Nov 10, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
Nov 9, 2023 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 30,000 |
Nov 8, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 500 |
Nov 7, 2023 | 0.1000 | 0.1300 | 0.1000 | 0.1300 | 0.1300 | 22,000 |
Nov 6, 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 500 |
Nov 3, 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 25,000 |
Nov 2, 2023 | 0.1350 | 0.1400 | 0.1350 | 0.1350 | 0.1350 | 36,000 |
Nov 1, 2023 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 0.1450 | 28,000 |
Oct 31, 2023 | 0.1700 | 0.1800 | 0.1400 | 0.1500 | 0.1500 | 327,100 |
Related Tickers
WGLD.V Western Gold Exploration Ltd.
0.1000
0.00%
KFFLF KEFI Gold and Copper Plc
0.0210
0.00%
OZ.V Outback Goldfields Corp.
0.0300
0.00%
HWAUF Headwater Gold Inc.
0.1481
+7.63%
TTTNF Titan Minerals Limited
0.0025
0.00%
BCM.AX Brazilian Critical Minerals Limited
0.0250
0.00%
WINS.V Winshear Gold Corp.
0.1150
0.00%
PPP.V Prospector Metals Corp.
0.1550
0.00%
COG.TO Condor Gold Plc
0.4900
0.00%
ABI.V Abcourt Mines Inc.
0.0450
0.00%