Mail

CEM.V - Constantine Metal Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2019	0.4000	0.4000	0.3950	0.3950	0.3950	29,000
Aug 16, 2019	0.4000	0.4000	0.4000	0.4000	0.4000	29,000
Aug 15, 2019	0.4100	0.4100	0.4000	0.4000	0.4000	21,000
Aug 14, 2019	0.4100	0.4300	0.4100	0.4100	0.4100	47,500
Aug 13, 2019	0.4200	0.4400	0.4100	0.4100	0.4100	53,700
Aug 12, 2019	0.4200	0.4200	0.4100	0.4100	0.4100	10,600
Aug 09, 2019	0.4400	0.4500	0.4200	0.4300	0.4300	134,800
Aug 08, 2019	0.4800	0.4800	0.4800	0.4800	0.4800	12,500
Aug 07, 2019	0.5000	0.5000	0.4400	0.4600	0.4600	22,000
Aug 06, 2019	0.5200	0.5400	0.5200	0.5200	0.5200	37,400
Aug 02, 2019	0.5800	0.5800	0.5000	0.5000	0.5000	432,300
Aug 01, 2019	0.6600	0.6800	0.6600	0.6800	0.6800	104,500
Jul 31, 2019	0.7000	0.7000	0.6500	0.6700	0.6700	58,200
Jul 30, 2019	0.6900	0.6900	0.6900	0.6900	0.6900	15,500
Jul 29, 2019	0.6800	0.7200	0.6800	0.7000	0.7000	67,900
Jul 26, 2019	0.6600	0.6800	0.6600	0.6700	0.6700	76,800
Jul 25, 2019	0.6300	0.6500	0.6200	0.6500	0.6500	158,400
Jul 24, 2019	0.6200	0.6300	0.6200	0.6300	0.6300	33,800
Jul 23, 2019	0.6200	0.6300	0.6100	0.6100	0.6100	33,200
Jul 22, 2019	0.6300	0.6500	0.6200	0.6300	0.6300	74,100
Jul 19, 2019	0.6600	0.6600	0.6200	0.6200	0.6200	69,500
Jul 18, 2019	0.6300	0.6800	0.6300	0.6600	0.6600	205,000
Jul 17, 2019	0.6200	0.6200	0.6000	0.6000	0.6000	6,500
Jul 16, 2019	0.6100	0.6200	0.6000	0.6000	0.6000	23,100
Jul 15, 2019	0.6200	0.6400	0.6200	0.6400	0.6400	27,500
Jul 12, 2019	0.6200	0.6400	0.6200	0.6400	0.6400	27,500
Jul 11, 2019	0.6200	0.6200	0.6200	0.6200	0.6200	1,000
Jul 10, 2019	0.6200	0.6200	0.6200	0.6200	0.6200	2,500
Jul 09, 2019	0.6100	0.6200	0.6000	0.6200	0.6200	11,000
Jul 08, 2019	0.6100	0.6200	0.6000	0.6200	0.6200	11,000
Jul 05, 2019	0.6100	0.6200	0.6100	0.6100	0.6100	10,300
Jul 04, 2019	0.6200	0.6200	0.6100	0.6100	0.6100	8,000
Jul 03, 2019	0.5900	0.6100	0.5900	0.6100	0.6100	39,500
Jul 02, 2019	0.5800	0.6000	0.5800	0.6000	0.6000	18,000
Jun 28, 2019	0.5800	0.5900	0.5500	0.5800	0.5800	35,800
Jun 27, 2019	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jun 26, 2019	0.5600	0.5600	0.5600	0.5600	0.5600	13,800
Jun 25, 2019	0.5800	0.5800	0.5700	0.5800	0.5800	3,000
Jun 24, 2019	0.5800	0.5900	0.5800	0.5900	0.5900	19,000
Jun 21, 2019	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun 20, 2019	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun 19, 2019	0.5800	0.5800	0.5800	0.5800	0.5800	14,000
Jun 18, 2019	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jun 17, 2019	0.5700	0.5700	0.5700	0.5700	0.5700	11,500
Jun 14, 2019	0.5500	0.5500	0.5500	0.5500	0.5500	12,300
Jun 13, 2019	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jun 12, 2019	0.5500	0.5500	0.5400	0.5400	0.5400	9,500
Jun 11, 2019	0.5400	0.5400	0.5400	0.5400	0.5400	1,500
Jun 10, 2019	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jun 07, 2019	0.5400	0.5400	0.5400	0.5400	0.5400	1,500
Jun 06, 2019	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jun 05, 2019	0.5400	0.5400	0.5400	0.5400	0.5400	2,000
Jun 04, 2019	0.5300	0.6000	0.5300	0.6000	0.6000	36,100
Jun 03, 2019	0.5600	0.5600	0.5500	0.5600	0.5600	14,500
May 31, 2019	0.5500	0.5500	0.5200	0.5200	0.5200	22,100
May 30, 2019	0.5500	0.5500	0.5400	0.5400	0.5400	3,000
May 29, 2019	0.5800	0.5800	0.5800	0.5800	0.5800	1,000
May 28, 2019	0.5600	0.5600	0.5600	0.5600	0.5600	-
May 27, 2019	0.5600	0.5600	0.5600	0.5600	0.5600	19,200
May 24, 2019	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 23, 2019	0.5400	0.5400	0.5400	0.5400	0.5400	1,500
May 22, 2019	0.5500	0.5500	0.5300	0.5300	0.5300	45,000
May 21, 2019	0.5400	0.5400	0.5400	0.5400	0.5400	3,200
May 17, 2019	0.5400	0.5400	0.5400	0.5400	0.5400	1,500
May 16, 2019	0.5300	0.5400	0.5200	0.5200	0.5200	23,500
May 15, 2019	0.5500	0.5500	0.5300	0.5300	0.5300	14,500
May 14, 2019	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 13, 2019	0.5200	0.6300	0.5200	0.6300	0.6300	11,300
May 10, 2019	0.5000	0.5000	0.5000	0.5000	0.5000	17,000
May 09, 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 08, 2019	0.5000	0.5000	0.5000	0.5000	0.5000	10,000
May 07, 2019	0.4800	0.4800	0.4800	0.4800	0.4800	-
May 06, 2019	0.4800	0.4800	0.4800	0.4800	0.4800	-
May 03, 2019	0.4800	0.4800	0.4700	0.4800	0.4800	53,000
May 02, 2019	0.4800	0.4800	0.4800	0.4800	0.4800	10,000
May 01, 2019	0.4500	0.4800	0.4500	0.4600	0.4600	42,500
Apr 30, 2019	0.4400	0.4400	0.4400	0.4400	0.4400	25,000
Apr 29, 2019	0.4400	0.4400	0.4400	0.4400	0.4400	15,800
Apr 26, 2019	0.4400	0.4400	0.4400	0.4400	0.4400	7,500
Apr 25, 2019	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 24, 2019	0.4400	0.4500	0.4400	0.4500	0.4500	15,000
Apr 23, 2019	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 22, 2019	0.4500	0.4500	0.4400	0.4400	0.4400	7,500
Apr 18, 2019	0.4300	0.4300	0.4300	0.4300	0.4300	-
Apr 17, 2019	0.4400	0.4400	0.4300	0.4300	0.4300	9,000
Apr 16, 2019	0.4400	0.4400	0.4400	0.4400	0.4400	1,300
Apr 15, 2019	0.4300	0.4300	0.4300	0.4300	0.4300	-
Apr 12, 2019	0.4300	0.4300	0.4300	0.4300	0.4300	800
Apr 11, 2019	0.4300	0.4300	0.4300	0.4300	0.4300	-
Apr 10, 2019	0.4300	0.4300	0.4300	0.4300	0.4300	-
Apr 09, 2019	0.4400	0.4400	0.4300	0.4300	0.4300	6,000
Apr 08, 2019	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 05, 2019	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 04, 2019	0.4300	0.4400	0.4300	0.4400	0.4400	26,700
Apr 03, 2019	0.4500	0.4500	0.4400	0.4400	0.4400	7,000
Apr 02, 2019	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 01, 2019	0.4500	0.4500	0.4500	0.4500	0.4500	2,500
Mar 29, 2019	0.4400	0.4400	0.4400	0.4400	0.4400	-
Mar 28, 2019	0.4400	0.4400	0.4400	0.4400	0.4400	-
Mar 27, 2019	0.4400	0.4500	0.4400	0.4400	0.4400	14,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...