CAT.V - Chimata Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20180.120.120.120.120.1241,000
Apr 19, 20180.110.130.110.130.13105,000
Apr 18, 20180.110.110.110.110.11-
Apr 17, 20180.120.120.110.110.1191,000
Apr 16, 20180.110.110.100.100.10490,000
Apr 13, 20180.120.120.120.120.1297,000
Apr 12, 20180.130.130.100.100.10206,900
Apr 11, 20180.130.140.120.140.1462,500
Apr 10, 20180.130.130.120.130.1335,000
Apr 09, 20180.120.140.120.140.1470,500
Apr 06, 20180.130.140.130.140.14124,500
Apr 05, 20180.140.140.140.140.1420,000
Apr 04, 20180.140.140.130.130.1371,500
Apr 03, 20180.130.140.130.140.14130,000
Apr 02, 20180.130.140.120.140.1465,500
Mar 29, 20180.130.130.130.130.13-
Mar 28, 20180.130.130.130.130.135,000
Mar 27, 20180.140.140.140.140.141,500
Mar 26, 20180.130.140.130.140.147,500
Mar 23, 20180.140.140.140.140.141,000
Mar 22, 20180.140.140.140.140.14-
Mar 21, 20180.140.140.140.140.14-
Mar 20, 20180.140.140.140.140.1412,000
Mar 19, 20180.130.130.130.130.13-
Mar 16, 20180.130.130.130.130.136,500
Mar 15, 20180.140.140.140.140.14250,500
Mar 14, 20180.140.140.140.140.1433,000
Mar 13, 20180.130.140.130.140.1412,500
Mar 12, 20180.140.140.130.130.13200,000
Mar 09, 20180.130.140.130.140.1486,100
Mar 08, 20180.140.140.140.140.1433,000
Mar 07, 20180.150.150.150.150.1560,000
Mar 06, 20180.140.150.140.150.1515,000
Mar 05, 20180.140.140.140.140.14-
Mar 02, 20180.140.140.130.140.14320,000
Mar 01, 20180.150.150.150.150.156,000
Feb 28, 20180.140.150.140.150.15193,000
Feb 27, 20180.140.140.130.130.1388,000
Feb 26, 20180.160.160.160.160.16-
Feb 23, 20180.160.160.160.160.16-
Feb 22, 20180.160.160.150.160.1679,500
Feb 21, 20180.160.160.160.160.169,000
Feb 20, 20180.160.160.160.160.1635,000
Feb 16, 20180.170.170.150.170.17595,500
Feb 15, 20180.160.160.140.140.14658,000
Feb 14, 20180.180.190.160.160.161,185,400
Feb 13, 20180.160.160.160.160.16-
Feb 12, 20180.160.160.160.160.16-
Feb 09, 20180.140.160.140.160.1649,500
Feb 08, 20180.150.150.150.150.1559,000
Feb 07, 20180.140.140.140.140.14-
Feb 06, 20180.150.150.140.140.1460,000
Feb 05, 20180.160.160.150.150.1520,500
Feb 02, 20180.160.160.160.160.1635,000
Feb 01, 20180.160.160.160.160.1637,000
Jan 31, 20180.150.170.150.160.16138,500
Jan 30, 20180.170.170.150.150.1539,000
Jan 29, 20180.150.150.150.150.1515,500
Jan 26, 20180.150.150.150.150.1575,400
Jan 25, 20180.150.150.130.130.1363,000
Jan 24, 20180.140.150.130.150.15226,900
Jan 23, 20180.150.150.150.150.15-
Jan 22, 20180.150.150.150.150.1514,000
Jan 19, 20180.150.150.150.150.1536,000
Jan 18, 20180.150.160.150.150.1520,000
Jan 17, 20180.130.150.130.150.1576,000
Jan 16, 20180.170.170.170.170.17-
Jan 15, 20180.140.170.140.170.1796,000
Jan 12, 20180.130.130.130.130.1310,000
Jan 11, 20180.150.150.150.150.1512,500
Jan 10, 20180.150.150.150.150.15-
Jan 09, 20180.170.170.130.150.15275,300
Jan 08, 20180.170.180.170.180.1825,900
Jan 05, 20180.130.170.130.170.17295,500
Jan 04, 20180.100.100.100.100.101,000
Jan 03, 20180.110.130.110.130.131,600
Jan 02, 20180.110.110.110.110.11440,000
Dec 29, 20170.120.130.120.120.12359,800
Dec 28, 20170.110.110.110.110.11-
Dec 27, 20170.120.120.110.110.1160,600
Dec 22, 20170.130.130.130.130.1340,000
Dec 21, 20170.140.140.140.140.141,000
Dec 20, 20170.140.140.140.140.1414,000
Dec 19, 20170.140.140.140.140.1415,000
Dec 18, 20170.160.160.160.160.16-
Dec 15, 20170.160.170.160.160.1632,000
Dec 14, 20170.160.160.160.160.168,100
Dec 13, 20170.160.170.160.170.1728,800
Dec 12, 20170.130.150.130.150.1511,000
Dec 11, 20170.130.130.130.130.1330,000
Dec 08, 20170.120.120.120.120.123,800
Dec 07, 20170.100.120.100.120.124,500
Dec 06, 20170.110.110.110.110.11-
Dec 05, 20170.110.110.110.110.11-
Dec 04, 20170.110.110.110.110.112,000
Dec 01, 20170.090.130.090.110.11289,500
Nov 30, 20170.090.090.090.090.09-
Nov 29, 20170.090.090.090.090.095,500
Nov 28, 20170.090.090.090.090.0925,000
Nov 27, 20170.090.090.090.090.09-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...