Mail

CAT.CN - CAT Strategic Metals Corporation

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	0.0300	0.0350	0.0250	0.0300	0.0300	6,329,241
Jun 06, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	10,462,320
Jun 05, 2023	0.0150	0.0250	0.0150	0.0250	0.0250	4,080,638
Jun 02, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	3,441,298
Jun 01, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	1,591,000
May 31, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 30, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	174,000
May 29, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	455,100
May 26, 2023	0.0150	0.0150	0.0100	0.0150	0.0150	100,000
May 25, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
May 24, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	68,000
May 23, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	3,740,673
May 19, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	7,955,910
May 18, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	3,416,000
May 17, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	9,000
May 16, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
May 15, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	6,000
May 12, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	90,000
May 11, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	19,000
May 10, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 09, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	12,500
May 08, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 05, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	25,000
May 04, 2023	0.0100	0.0100	0.0050	0.0050	0.0050	2,629,000
May 03, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	350,000
May 02, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	459,000
May 01, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Apr 28, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	54,500
Apr 27, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 26, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Apr 25, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	181,000
Apr 24, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 21, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Apr 20, 2023	0.0100	0.0100	0.0050	0.0100	0.0100	204,000
Apr 19, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	17,000
Apr 18, 2023	0.0100	0.0100	0.0050	0.0100	0.0100	83,900
Apr 17, 2023	0.0100	0.0100	0.0050	0.0100	0.0100	297,000
Apr 14, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	2,123,000
Apr 13, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	25,000
Apr 12, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 11, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 10, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 06, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,890
Apr 05, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	318,000
Apr 04, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 03, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 31, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Mar 30, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 29, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	10,017
Mar 28, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	4,000
Mar 27, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	14,402
Mar 24, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Mar 23, 2023	0.0100	0.0100	0.0050	0.0050	0.0050	654,000
Mar 22, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	64,000
Mar 21, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	14,000
Mar 20, 2023	0.0050	0.0100	0.0050	0.0100	0.0100	71,450
Mar 17, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	145,000
Mar 16, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	226,000
Mar 15, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	609,000
Mar 14, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	197,358
Mar 13, 2023	0.0100	0.0100	0.0050	0.0050	0.0050	341,010
Mar 10, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	118,000
Mar 09, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	204,710
Mar 08, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	123,090
Mar 07, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	181,600
Mar 06, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	326,000
Mar 03, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	32,600
Mar 02, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	377,560
Mar 01, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	358,917
Feb 28, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,050,704
Feb 27, 2023	0.0100	0.0150	0.0100	0.0100	0.0100	6,221,364
Feb 24, 2023	0.0125	0.0125	0.0125	0.0125	0.0125	-
Feb 23, 2023	0.0125	0.0125	0.0125	0.0125	0.0125	-
Feb 22, 2023	0.0150	0.0150	0.0100	0.0125	0.0125	303,000
Feb 21, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Feb 17, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	157,000
Feb 16, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	164,000
Feb 15, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 14, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	43,000
Feb 13, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 10, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	740,000
Feb 09, 2023	0.0150	0.0150	0.0100	0.0150	0.0150	1,117,600
Feb 08, 2023	0.0150	0.0200	0.0150	0.0150	0.0150	272,500
Feb 07, 2023	0.0150	0.0150	0.0100	0.0150	0.0150	3,287,041
Feb 06, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	114,000
Feb 03, 2023	0.0150	0.0200	0.0100	0.0150	0.0150	611,984
Feb 02, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	291,410
Feb 01, 2023	0.0150	0.0200	0.0150	0.0150	0.0150	620,300
Jan 31, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	653,000
Jan 30, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	45,000
Jan 27, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	1,346,900
Jan 26, 2023	0.0100	0.0200	0.0100	0.0150	0.0150	7,653,179
Jan 25, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	438,868
Jan 24, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,385,000
Jan 23, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	414,000
Jan 20, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	440,000
Jan 19, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	767,678
Jan 18, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	85,297
Jan 17, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	3,131,233
Jan 16, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	1,708,605
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...