BULL.CN - 21C Metals Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20190.18000.20000.18000.19000.1900288,223
Jun 25, 20190.17500.19500.17500.18000.1800229,110
Jun 24, 20190.17000.20000.17000.19000.1900218,610
Jun 21, 20190.16500.17500.16500.17500.175022,433
Jun 20, 20190.15500.15500.15500.15500.1550-
Jun 19, 20190.15000.15500.15000.15500.155080,500
Jun 18, 20190.17000.17000.17000.17000.170025,000
Jun 17, 20190.16500.17000.16500.17000.170020,012
Jun 14, 20190.15500.15500.15000.15000.150025,000
Jun 13, 20190.16500.16500.16500.16500.1650-
Jun 12, 20190.16500.16500.16500.16500.165022,500
Jun 11, 20190.17000.17000.16500.16500.165020,500
Jun 10, 20190.17000.17000.17000.17000.17007,580
Jun 07, 20190.17500.17500.17500.17500.1750-
Jun 06, 20190.18000.18000.17500.17500.17505,000
Jun 05, 20190.14500.19000.14000.18000.1800276,000
Jun 04, 20190.15500.15500.15000.15000.150022,060
Jun 03, 20190.18000.18000.18000.18000.1800-
May 31, 20190.18000.18000.18000.18000.1800-
May 30, 20190.18000.18000.18000.18000.1800120,000
May 29, 20190.18000.18000.16000.16000.160095,615
May 28, 20190.18000.18000.18000.18000.1800-
May 27, 20190.18000.18000.18000.18000.18005,000
May 24, 20190.18000.18000.16000.16000.160048,433
May 23, 20190.18000.18000.18000.18000.1800-
May 22, 20190.18000.18000.18000.18000.18001,000
May 21, 20190.18000.18000.18000.18000.180010,500
May 17, 20190.18000.18000.17500.17500.175014,875
May 16, 20190.18500.18500.18500.18500.1850-
May 15, 20190.18500.18500.18500.18500.18501,683
May 14, 20190.18000.18000.18000.18000.1800-
May 13, 20190.18500.19000.18000.18000.18006,000
May 10, 20190.19000.19000.19000.19000.19001,000
May 09, 20190.18500.18500.18500.18500.18504,858
May 08, 20190.18500.18500.18500.18500.185010,000
May 07, 20190.19000.19500.18500.18500.185030,000
May 06, 20190.20000.20000.19000.19000.190095,500
May 03, 20190.21500.21500.20500.20500.205053,097
May 02, 20190.20500.20500.20500.20500.205016,500
May 01, 20190.20000.20000.20000.20000.2000109,500
Apr 30, 20190.23000.23000.19500.20000.2000163,500
Apr 29, 20190.21000.23000.21000.22000.2200159,500
Apr 26, 20190.21000.22500.20000.20000.2000111,500
Apr 25, 20190.21000.23000.21000.23000.230012,000
Apr 24, 20190.21000.23000.21000.23000.230049,000
Apr 23, 20190.20000.23000.20000.23000.230057,200
Apr 22, 20190.23000.23000.23000.23000.2300500
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
Feb 27, 20190.25000.26500.23000.26500.2650168,537
Feb 26, 20190.25000.25000.25000.25000.25002,900
Feb 25, 20190.25000.25000.25000.25000.25005,000
Feb 22, 20190.23500.25000.23500.25000.250096,375
Feb 21, 20190.23000.23000.23000.23000.2300-
Feb 20, 20190.23000.23000.23000.23000.2300-
Feb 19, 20190.22500.23000.21500.23000.230013,000
Feb 15, 20190.22000.23000.22000.22000.220064,900
Feb 14, 20190.20000.22000.20000.22000.220010,000
Feb 13, 20190.23500.24500.20000.21000.2100414,800
Feb 12, 20190.21500.23000.21500.23000.2300116,465
Feb 11, 20190.21000.21500.20000.21500.2150202,500
Feb 08, 20190.17000.20500.17000.20500.2050181,567
Feb 07, 20190.16500.16500.16500.16500.1650-
Feb 06, 20190.17500.17500.16500.16500.16504,700
Feb 05, 20190.18000.18000.18000.18000.1800185,000
Feb 04, 20190.19000.20000.17000.20000.200045,863
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...