CAT.V - Chimata Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 20180.0750.0750.0750.0750.075-
Jun 28, 20180.0900.0900.0650.0750.07562,000
Jun 27, 20180.0750.0750.0700.0700.07048,000
Jun 26, 20180.0800.0850.0750.0850.085110,000
Jun 25, 20180.0850.0900.0800.0800.080101,000
Jun 22, 20180.0750.1000.0700.1000.100145,500
Jun 21, 20180.0800.0800.0800.0800.08057,500
Jun 20, 20180.0750.0950.0750.0950.095122,000
Jun 19, 20180.0800.0800.0800.0800.08020,000
Jun 18, 20180.0900.0900.0900.0900.090112,000
Jun 15, 20180.0800.0900.0800.0900.09020,000
Jun 14, 20180.0950.0950.0650.0650.06561,100
Jun 13, 20180.1050.1050.1050.1050.105-
Jun 12, 20180.1050.1050.1050.1050.1054,000
Jun 11, 20180.1150.1150.0900.0900.09086,000
Jun 08, 20180.1150.1150.1150.1150.1152,300
Jun 07, 20180.1150.1150.1150.1150.115-
Jun 06, 20180.1150.1150.1150.1150.1151,200
Jun 05, 20180.1200.1200.1200.1200.120-
Jun 04, 20180.1200.1200.1200.1200.120206,000
Jun 01, 20180.1200.1200.1200.1200.120-
May 31, 20180.1100.1200.1100.1200.12035,000
May 30, 20180.1100.1100.1100.1100.1102,000
May 29, 20180.1200.1200.1200.1200.1205,000
May 28, 20180.1200.1200.1200.1200.120700
May 25, 20180.1200.1200.1200.1200.120-
May 24, 20180.1200.1200.1200.1200.120-
May 23, 20180.1200.1200.1200.1200.120-
May 22, 20180.1200.1200.1200.1200.120500
May 18, 20180.1100.1100.1100.1100.110-
May 17, 20180.1100.1100.1100.1100.110100,000
May 16, 20180.1200.1200.1200.1200.120-
May 15, 20180.1250.1250.1200.1200.12064,000
May 14, 20180.1200.1200.1200.1200.120572,500
May 11, 20180.1250.1250.1150.1200.120162,500
May 10, 20180.1200.1250.1200.1250.125130,500
May 09, 20180.1250.1250.1250.1250.125140,000
May 08, 20180.1300.1400.1300.1300.13079,000
May 07, 20180.1000.1250.1000.1250.125309,500
May 04, 20180.0900.0900.0900.0900.09014,000
May 03, 20180.1000.1000.1000.1000.10010,000
May 02, 20180.1000.1000.0900.0900.09030,000
May 01, 20180.1100.1100.1100.1100.110-
Apr 30, 20180.1100.1100.1100.1100.110-
Apr 27, 20180.1000.1100.1000.1100.11097,000
Apr 26, 20180.1000.1000.1000.1000.100-
Apr 25, 20180.1050.1050.1000.1000.10030,000
Apr 24, 20180.1100.1100.1100.1100.1105,000
Apr 23, 20180.1200.1200.1200.1200.1208,000
Apr 20, 20180.1200.1200.1200.1200.12041,000
Apr 19, 20180.1100.1250.1100.1250.125105,000
Apr 18, 20180.1100.1100.1100.1100.110-
Apr 17, 20180.1150.1150.1100.1100.11091,000
Apr 16, 20180.1100.1100.1050.1050.105490,000
Apr 13, 20180.1150.1200.1150.1200.12097,000
Apr 12, 20180.1300.1300.1000.1050.105206,900
Apr 11, 20180.1250.1400.1200.1400.14062,500
Apr 10, 20180.1250.1250.1200.1250.12535,000
Apr 09, 20180.1200.1400.1200.1400.14070,500
Apr 06, 20180.1300.1350.1250.1350.135124,500
Apr 05, 20180.1350.1400.1350.1400.14020,000
Apr 04, 20180.1400.1400.1250.1250.12571,500
Apr 03, 20180.1250.1450.1250.1450.145130,000
Apr 02, 20180.1250.1450.1150.1450.14565,500
Mar 29, 20180.1300.1300.1300.1300.130-
Mar 28, 20180.1300.1300.1300.1300.1305,000
Mar 27, 20180.1350.1350.1350.1350.1351,500
Mar 26, 20180.1300.1350.1300.1350.1357,500
Mar 23, 20180.1400.1400.1400.1400.1401,000
Mar 22, 20180.1450.1450.1450.1450.145-
Mar 21, 20180.1450.1450.1450.1450.145-
Mar 20, 20180.1450.1450.1450.1450.14512,000
Mar 19, 20180.1300.1300.1300.1300.130-
Mar 16, 20180.1300.1300.1300.1300.1306,500
Mar 15, 20180.1450.1450.1350.1350.135250,500
Mar 14, 20180.1350.1450.1350.1450.14533,000
Mar 13, 20180.1300.1350.1300.1350.13512,500
Mar 12, 20180.1400.1400.1300.1300.130200,000
Mar 09, 20180.1300.1400.1300.1400.14086,100
Mar 08, 20180.1400.1400.1350.1350.13533,000
Mar 07, 20180.1500.1500.1500.1500.15060,000
Mar 06, 20180.1450.1500.1450.1500.15015,000
Mar 05, 20180.1400.1400.1400.1400.140-
Mar 02, 20180.1400.1400.1300.1400.140320,000
Mar 01, 20180.1500.1500.1500.1500.1506,000
Feb 28, 20180.1450.1500.1450.1500.150193,000
Feb 27, 20180.1400.1400.1300.1300.13088,000
Feb 26, 20180.1600.1600.1600.1600.160-
Feb 23, 20180.1600.1600.1600.1600.160-
Feb 22, 20180.1550.1600.1500.1600.16079,500
Feb 21, 20180.1600.1600.1600.1600.1609,000
Feb 20, 20180.1550.1600.1550.1600.16035,000
Feb 16, 20180.1700.1750.1500.1750.175595,500
Feb 15, 20180.1600.1600.1350.1350.135658,000
Feb 14, 20180.1800.1850.1600.1600.1601,185,400
Feb 13, 20180.1600.1600.1600.1600.160-
Feb 12, 20180.1600.1600.1600.1600.160-
Feb 09, 20180.1450.1600.1350.1600.16049,500
Feb 08, 20180.1500.1500.1500.1500.15059,000
Feb 07, 20180.1450.1450.1450.1450.145-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...