CEM.V - Constantine Metal Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.40000.40000.39500.39500.395029,000
Aug 16, 20190.40000.40000.40000.40000.400029,000
Aug 15, 20190.41000.41000.40000.40000.400021,000
Aug 14, 20190.41000.43000.41000.41000.410047,500
Aug 13, 20190.42000.44000.41000.41000.410053,700
Aug 12, 20190.42000.42000.41000.41000.410010,600
Aug 09, 20190.44000.45000.42000.43000.4300134,800
Aug 08, 20190.48000.48000.48000.48000.480012,500
Aug 07, 20190.50000.50000.44000.46000.460022,000
Aug 06, 20190.52000.54000.52000.52000.520037,400
Aug 02, 20190.58000.58000.50000.50000.5000432,300
Aug 01, 20190.66000.68000.66000.68000.6800104,500
Jul 31, 20190.70000.70000.65000.67000.670058,200
Jul 30, 20190.69000.69000.69000.69000.690015,500
Jul 29, 20190.68000.72000.68000.70000.700067,900
Jul 26, 20190.66000.68000.66000.67000.670076,800
Jul 25, 20190.63000.65000.62000.65000.6500158,400
Jul 24, 20190.62000.63000.62000.63000.630033,800
Jul 23, 20190.62000.63000.61000.61000.610033,200
Jul 22, 20190.63000.65000.62000.63000.630074,100
Jul 19, 20190.66000.66000.62000.62000.620069,500
Jul 18, 20190.63000.68000.63000.66000.6600205,000
Jul 17, 20190.62000.62000.60000.60000.60006,500
Jul 16, 20190.61000.62000.60000.60000.600023,100
Jul 15, 20190.62000.64000.62000.64000.640027,500
Jul 12, 20190.62000.64000.62000.64000.640027,500
Jul 11, 20190.62000.62000.62000.62000.62001,000
Jul 10, 20190.62000.62000.62000.62000.62002,500
Jul 09, 20190.61000.62000.60000.62000.620011,000
Jul 08, 20190.61000.62000.60000.62000.620011,000
Jul 05, 20190.61000.62000.61000.61000.610010,300
Jul 04, 20190.62000.62000.61000.61000.61008,000
Jul 03, 20190.59000.61000.59000.61000.610039,500
Jul 02, 20190.58000.60000.58000.60000.600018,000
Jun 28, 20190.58000.59000.55000.58000.580035,800
Jun 27, 20190.56000.56000.56000.56000.5600-
Jun 26, 20190.56000.56000.56000.56000.560013,800
Jun 25, 20190.58000.58000.57000.58000.58003,000
Jun 24, 20190.58000.59000.58000.59000.590019,000
Jun 21, 20190.58000.58000.58000.58000.5800-
Jun 20, 20190.58000.58000.58000.58000.5800-
Jun 19, 20190.58000.58000.58000.58000.580014,000
Jun 18, 20190.57000.57000.57000.57000.5700-
Jun 17, 20190.57000.57000.57000.57000.570011,500
Jun 14, 20190.55000.55000.55000.55000.550012,300
Jun 13, 20190.54000.54000.54000.54000.5400-
Jun 12, 20190.55000.55000.54000.54000.54009,500
Jun 11, 20190.54000.54000.54000.54000.54001,500
Jun 10, 20190.54000.54000.54000.54000.5400-
Jun 07, 20190.54000.54000.54000.54000.54001,500
Jun 06, 20190.54000.54000.54000.54000.5400-
Jun 05, 20190.54000.54000.54000.54000.54002,000
Jun 04, 20190.53000.60000.53000.60000.600036,100
Jun 03, 20190.56000.56000.55000.56000.560014,500
May 31, 20190.55000.55000.52000.52000.520022,100
May 30, 20190.55000.55000.54000.54000.54003,000
May 29, 20190.58000.58000.58000.58000.58001,000
May 28, 20190.56000.56000.56000.56000.5600-
May 27, 20190.56000.56000.56000.56000.560019,200
May 24, 20190.54000.54000.54000.54000.5400-
May 23, 20190.54000.54000.54000.54000.54001,500
May 22, 20190.55000.55000.53000.53000.530045,000
May 21, 20190.54000.54000.54000.54000.54003,200
May 17, 20190.54000.54000.54000.54000.54001,500
May 16, 20190.53000.54000.52000.52000.520023,500
May 15, 20190.55000.55000.53000.53000.530014,500
May 14, 20190.63000.63000.63000.63000.6300-
May 13, 20190.52000.63000.52000.63000.630011,300
May 10, 20190.50000.50000.50000.50000.500017,000
May 09, 20190.50000.50000.50000.50000.5000-
May 08, 20190.50000.50000.50000.50000.500010,000
May 07, 20190.48000.48000.48000.48000.4800-
May 06, 20190.48000.48000.48000.48000.4800-
May 03, 20190.48000.48000.47000.48000.480053,000
May 02, 20190.48000.48000.48000.48000.480010,000
May 01, 20190.45000.48000.45000.46000.460042,500
Apr 30, 20190.44000.44000.44000.44000.440025,000
Apr 29, 20190.44000.44000.44000.44000.440015,800
Apr 26, 20190.44000.44000.44000.44000.44007,500
Apr 25, 20190.45000.45000.45000.45000.4500-
Apr 24, 20190.44000.45000.44000.45000.450015,000
Apr 23, 20190.44000.44000.44000.44000.4400-
Apr 22, 20190.45000.45000.44000.44000.44007,500
Apr 18, 20190.43000.43000.43000.43000.4300-
Apr 17, 20190.44000.44000.43000.43000.43009,000
Apr 16, 20190.44000.44000.44000.44000.44001,300
Apr 15, 20190.43000.43000.43000.43000.4300-
Apr 12, 20190.43000.43000.43000.43000.4300800
Apr 11, 20190.43000.43000.43000.43000.4300-
Apr 10, 20190.43000.43000.43000.43000.4300-
Apr 09, 20190.44000.44000.43000.43000.43006,000
Apr 08, 20190.44000.44000.44000.44000.4400-
Apr 05, 20190.44000.44000.44000.44000.4400-
Apr 04, 20190.43000.44000.43000.44000.440026,700
Apr 03, 20190.45000.45000.44000.44000.44007,000
Apr 02, 20190.45000.45000.45000.45000.4500-
Apr 01, 20190.45000.45000.45000.45000.45002,500
Mar 29, 20190.44000.44000.44000.44000.4400-
Mar 28, 20190.44000.44000.44000.44000.4400-
Mar 27, 20190.44000.45000.44000.44000.440014,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...