TSXV - Delayed Quote CAD

Cordoba Minerals Corp. (CDB.V)

0.5000 0.0000 (0.00%)
At close: April 25 at 2:24 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.4900 0.5000 0.4900 0.5000 0.5000 12,000
Apr 24, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 1,000
Apr 23, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Apr 22, 2024 0.5000 0.5000 0.4550 0.4900 0.4900 16,000
Apr 19, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 1,600
Apr 18, 2024 0.4950 0.5000 0.4800 0.4900 0.4900 8,000
Apr 17, 2024 0.5000 0.5000 0.4950 0.4950 0.4950 7,600
Apr 16, 2024 0.4950 0.5000 0.4400 0.5000 0.5000 36,200
Apr 15, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 4,000
Apr 12, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Apr 11, 2024 0.4900 0.5200 0.4600 0.4600 0.4600 54,000
Apr 10, 2024 0.4000 0.5000 0.4000 0.4900 0.4900 72,100
Apr 9, 2024 0.3900 0.3950 0.3900 0.3950 0.3950 4,500
Apr 8, 2024 0.3750 0.3750 0.3700 0.3700 0.3700 5,400
Apr 5, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Apr 4, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 7,700
Apr 3, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Apr 2, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 4,000
Apr 1, 2024 0.3950 0.3950 0.3950 0.3950 0.3950 3,100
Mar 28, 2024 0.3850 0.3850 0.3600 0.3700 0.3700 72,800
Mar 27, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 16,500
Mar 26, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 300
Mar 25, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Mar 22, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Mar 21, 2024 0.4000 0.4000 0.3800 0.3900 0.3900 13,000
Mar 20, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Mar 19, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Mar 18, 2024 0.4350 0.4500 0.4000 0.4000 0.4000 28,200
Mar 15, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Mar 14, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 400
Mar 13, 2024 0.3800 0.4000 0.3800 0.4000 0.4000 21,800
Mar 12, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Mar 11, 2024 0.3850 0.3900 0.3850 0.3900 0.3900 8,100
Mar 8, 2024 0.3650 0.3750 0.3650 0.3700 0.3700 27,200
Mar 7, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 4,700
Mar 6, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Mar 5, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Mar 4, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Mar 1, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Feb 29, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 1,400
Feb 28, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 7,500
Feb 27, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 2,400
Feb 26, 2024 0.3850 0.3900 0.3850 0.3900 0.3900 9,500
Feb 23, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 -
Feb 22, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 -
Feb 21, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 2,500
Feb 20, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 -
Feb 16, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 4,500
Feb 15, 2024 0.3600 0.3800 0.3500 0.3800 0.3800 23,500
Feb 14, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Feb 13, 2024 0.3650 0.3650 0.3600 0.3600 0.3600 2,000
Feb 12, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Feb 9, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Feb 8, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 300
Feb 7, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 400
Feb 6, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 300
Feb 5, 2024 0.4000 0.4100 0.3850 0.4100 0.4100 49,000
Feb 2, 2024 0.3700 0.4200 0.3700 0.4000 0.4000 20,800
Feb 1, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Jan 31, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Jan 30, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 1,000
Jan 29, 2024 0.3900 0.4200 0.3900 0.4200 0.4200 19,000
Jan 26, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Jan 25, 2024 0.3700 0.3900 0.3700 0.3900 0.3900 12,500
Jan 24, 2024 0.3500 0.4100 0.3500 0.4100 0.4100 43,000
Jan 23, 2024 0.3700 0.3700 0.3400 0.3400 0.3400 7,600
Jan 22, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 2,500
Jan 19, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 18, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 1,500
Jan 17, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 4,000
Jan 16, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 19,000
Jan 15, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jan 12, 2024 0.3750 0.3750 0.3700 0.3700 0.3700 7,000
Jan 11, 2024 0.3400 0.3750 0.3400 0.3750 0.3750 21,000
Jan 10, 2024 0.3600 0.3600 0.3400 0.3400 0.3400 7,800
Jan 9, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 4,500
Jan 8, 2024 0.3750 0.3750 0.3600 0.3600 0.3600 1,800
Jan 5, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 4, 2024 0.3700 0.4250 0.3600 0.3600 0.3600 130,400
Jan 3, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 -
Jan 2, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 -
Dec 29, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
Dec 28, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
Dec 27, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
Dec 22, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 1,500
Dec 21, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 2,500
Dec 20, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 7,000
Dec 19, 2023 0.3250 0.3250 0.3100 0.3100 0.3100 26,000
Dec 18, 2023 0.3300 0.3400 0.3050 0.3050 0.3050 51,000
Dec 15, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 2,500
Dec 14, 2023 0.2800 0.2850 0.2700 0.2800 0.2800 11,100
Dec 13, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 4,000
Dec 12, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 500
Dec 11, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 600
Dec 8, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 13,200
Dec 7, 2023 0.2850 0.3000 0.2800 0.3000 0.3000 3,700
Dec 6, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Dec 5, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Dec 4, 2023 0.3300 0.3300 0.2800 0.2800 0.2800 20,700
Dec 1, 2023 0.3250 0.3300 0.3250 0.3300 0.3300 1,000
Nov 30, 2023 0.3350 0.3350 0.2700 0.2700 0.2700 33,200
Nov 29, 2023 0.3350 0.3400 0.3350 0.3400 0.3400 4,500
Nov 28, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Nov 27, 2023 0.3150 0.3150 0.3000 0.3000 0.3000 11,000
Nov 24, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Nov 23, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Nov 22, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Nov 21, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Nov 20, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Nov 17, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Nov 16, 2023 0.3200 0.3350 0.3000 0.3000 0.3000 3,800
Nov 15, 2023 0.3050 0.3350 0.3050 0.3350 0.3350 9,000
Nov 14, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 -
Nov 13, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 -
Nov 10, 2023 0.3100 0.3100 0.3050 0.3050 0.3050 11,000
Nov 9, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 3,000
Nov 8, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
Nov 7, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
Nov 6, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 13,000
Nov 3, 2023 0.3100 0.3450 0.3100 0.3450 0.3450 13,200
Nov 2, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Nov 1, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Oct 31, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Oct 30, 2023 0.3150 0.3150 0.3100 0.3100 0.3100 9,000
Oct 27, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
Oct 26, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
Oct 25, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
Oct 24, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
Oct 23, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 5,000
Oct 20, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 11,700
Oct 19, 2023 0.3300 0.3300 0.3200 0.3200 0.3200 6,600
Oct 18, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 -
Oct 17, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 2,500
Oct 16, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 18,500
Oct 13, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 10,000
Oct 12, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 11, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 4,500
Oct 10, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 4,000
Oct 6, 2023 0.3000 0.3150 0.3000 0.3150 0.3150 9,500
Oct 5, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 14,000
Oct 4, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Oct 3, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 500
Oct 2, 2023 0.3300 0.3300 0.3200 0.3200 0.3200 9,000
Sep 29, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 -
Sep 28, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 -
Sep 27, 2023 0.3200 0.3200 0.3150 0.3150 0.3150 3,000
Sep 26, 2023 0.3250 0.3250 0.3200 0.3200 0.3200 33,000
Sep 25, 2023 0.3300 0.3300 0.3250 0.3300 0.3300 16,000
Sep 22, 2023 0.3250 0.3350 0.3250 0.3350 0.3350 30,500
Sep 21, 2023 0.3500 0.3500 0.3300 0.3300 0.3300 34,000
Sep 20, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 500
Sep 19, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 200
Sep 18, 2023 0.3700 0.3750 0.3700 0.3750 0.3750 5,000
Sep 15, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Sep 14, 2023 0.3750 0.3750 0.3600 0.3600 0.3600 12,500
Sep 13, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 10,000
Sep 12, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Sep 11, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 44,000
Sep 8, 2023 0.3300 0.3650 0.3300 0.3650 0.3650 41,300
Sep 7, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Sep 6, 2023 0.3350 0.3600 0.3300 0.3600 0.3600 3,500
Sep 5, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 5,000
Sep 1, 2023 0.3450 0.3450 0.3100 0.3250 0.3250 24,500
Aug 31, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 4,000
Aug 30, 2023 0.3650 0.3650 0.3550 0.3600 0.3600 9,500
Aug 29, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 4,000
Aug 28, 2023 0.3950 0.3950 0.3900 0.3900 0.3900 2,500
Aug 25, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 400
Aug 24, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Aug 23, 2023 0.4000 0.4000 0.3800 0.3800 0.3800 4,000
Aug 22, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Aug 21, 2023 0.3900 0.4000 0.3900 0.4000 0.4000 16,000
Aug 18, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 7,500
Aug 17, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Aug 16, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 2,000
Aug 15, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Aug 14, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Aug 11, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 6,000
Aug 10, 2023 0.3900 0.4000 0.3850 0.4000 0.4000 10,500
Aug 9, 2023 0.4350 0.4350 0.4350 0.4350 0.4350 -
Aug 8, 2023 0.4000 0.4350 0.4000 0.4350 0.4350 2,500
Aug 4, 2023 0.3950 0.4000 0.3950 0.4000 0.4000 3,000
Aug 3, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 -
Aug 2, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 -
Aug 1, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 4,500
Jul 31, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Jul 28, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Jul 27, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Jul 26, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Jul 25, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Jul 24, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 2,000
Jul 21, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 300
Jul 20, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 -
Jul 19, 2023 0.4100 0.4250 0.4100 0.4250 0.4250 9,800
Jul 18, 2023 0.4050 0.4100 0.4050 0.4100 0.4100 5,000
Jul 17, 2023 0.3900 0.4100 0.3900 0.4100 0.4100 12,500
Jul 14, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
Jul 13, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
Jul 12, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 1,800
Jul 11, 2023 0.3650 0.3650 0.3500 0.3500 0.3500 4,000
Jul 10, 2023 0.3800 0.3800 0.3450 0.3450 0.3450 17,000
Jul 7, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 4,200
Jul 6, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jul 5, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 500
Jul 4, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 500
Jun 30, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 -
Jun 29, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 1,000
Jun 28, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 11,000
Jun 27, 2023 0.4000 0.4200 0.4000 0.4200 0.4200 6,500
Jun 26, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 10,000
Jun 23, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 10,500
Jun 22, 2023 0.3500 0.3500 0.3200 0.3200 0.3200 84,000
Jun 21, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 11,000
Jun 20, 2023 0.3800 0.3800 0.3150 0.3150 0.3150 4,000
Jun 19, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 6,500
Jun 16, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Jun 15, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Jun 14, 2023 0.4150 0.4150 0.3800 0.3950 0.3950 13,100
Jun 13, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Jun 12, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 1,000
Jun 9, 2023 0.4450 0.4450 0.4450 0.4450 0.4450 -
Jun 8, 2023 0.4450 0.4450 0.4450 0.4450 0.4450 9,500
Jun 7, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Jun 6, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Jun 5, 2023 0.3900 0.3950 0.3900 0.3950 0.3950 4,500
Jun 2, 2023 0.3950 0.3950 0.3800 0.3800 0.3800 8,000
Jun 1, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
May 31, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
May 30, 2023 0.4100 0.4500 0.4100 0.4500 0.4500 11,500
May 29, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
May 26, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 3,100
May 25, 2023 0.3950 0.3950 0.3900 0.3900 0.3900 22,000
May 24, 2023 0.4300 0.4300 0.4200 0.4200 0.4200 64,500
May 23, 2023 0.4500 0.4600 0.4500 0.4600 0.4600 3,500
May 19, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
May 18, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 10,000
May 17, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 3,000
May 16, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 6,500
May 15, 2023 0.4550 0.4700 0.4550 0.4700 0.4700 22,900
May 12, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 1,200
May 11, 2023 0.4900 0.4900 0.4500 0.4600 0.4600 46,000
May 10, 2023 0.4850 0.4850 0.4800 0.4800 0.4800 1,900
May 9, 2023 0.5000 0.5000 0.4800 0.4950 0.4950 79,000
May 8, 2023 0.4400 0.5500 0.4350 0.4800 0.4800 134,000
May 5, 2023 0.3800 0.4150 0.3800 0.4150 0.4150 7,500
May 4, 2023 0.4000 0.4350 0.4000 0.4350 0.4350 6,500
May 3, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 1,000
May 2, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 500
May 1, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Apr 28, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Apr 27, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Apr 26, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -

Related Tickers

AZC.MU Adventus Mining Corp
0.2750
+4.96%
 
EA1.BE East Africa Metals Inc
0.0725
+2.84%
 
AMVMF AMG Critical Materials N.V.
24.50
-2.00%
 
OC.V Olive Resource Capital Inc.
0.0250
0.00%
 
LKY.V Lucky Minerals Inc.
0.0050
0.00%
 
GOLXF Golden Lake Exploration Inc.
0.0490
+5.83%
 
CUEX.V CopperEx Resources Corporation
0.5100
-16.39%
 
ATY.V Atico Mining Corporation
0.1950
-7.14%
 
CCOOF Core Assets Corp.
0.0950
-4.90%
 
STM.AX Sunstone Metals Limited
0.0130
-7.14%