BULL.CN - 21C Metals Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20190.24500.24500.20000.22000.220013,500
Apr 17, 20190.22000.22000.20000.22000.220017,500
Apr 16, 20190.21500.25500.21500.25500.2550455,104
Apr 15, 20190.20000.21000.20000.21000.21001,416
Apr 12, 20190.20500.21000.20000.20000.200089,500
Apr 11, 20190.21000.21000.21000.21000.2100-
Apr 10, 20190.21000.21000.21000.21000.2100500
Apr 09, 20190.19500.19500.19000.19000.190049,150
Apr 08, 20190.19500.19500.19500.19500.195025,511
Apr 05, 20190.19500.19500.19500.19500.1950-
Apr 04, 20190.20000.21500.19500.19500.195018,849
Apr 03, 20190.20000.21000.19000.21000.21001,400,199
Apr 02, 20190.20000.20000.20000.20000.200030,000
Apr 01, 20190.20000.21000.19500.21000.210055,000
Mar 29, 20190.21500.21500.21500.21500.215010,000
Mar 28, 20190.21000.21500.21000.21500.2150116,500
Mar 27, 20190.20000.20000.20000.20000.2000-
Mar 26, 20190.20000.20000.20000.20000.2000-
Mar 25, 20190.21000.21000.20000.20000.200031,000
Mar 22, 20190.23500.24000.22000.22000.220061,766
Mar 21, 20190.23000.23000.23000.23000.23007,000
Mar 20, 20190.25500.25500.25500.25500.25506,731
Mar 19, 20190.22500.26500.21000.26500.265078,669
Mar 18, 20190.22500.23000.19500.21000.2100120,000
Mar 15, 20190.21000.22500.21000.22500.225070,286
Mar 14, 20190.19500.21500.19000.21500.215044,000
Mar 13, 20190.18000.18000.18000.18000.1800-
Mar 12, 20190.19000.19000.18000.18000.180018,500
Mar 11, 20190.19500.19500.19500.19500.195026,000
Mar 08, 20190.19000.22000.19000.22000.220010,166
Mar 07, 20190.20000.20000.20000.20000.200010,000
Mar 06, 20190.21000.21000.19000.21000.210057,333
Mar 05, 20190.21500.21500.21500.21500.21502,500
Mar 04, 20190.21000.22000.21000.22000.220046,000
Mar 01, 20190.22000.22500.20000.20500.2050120,000
Feb 28, 20190.25000.25000.23000.23000.23009,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.