U.S. markets closed

Constantine Metal Resources Ltd. (CEM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.16500.0000 (0.00%)
At close: 2:45PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20210.16500.16500.16500.16500.16501,000
Jan 26, 20210.16500.16500.16500.16500.1650-
Jan 25, 20210.16500.16500.16500.16500.16501,000
Jan 22, 20210.17000.17000.17000.17000.17007,475
Jan 21, 20210.19000.19000.19000.19000.1900-
Jan 20, 20210.19000.19000.19000.19000.19002,000
Jan 19, 20210.19000.19000.19000.19000.1900-
Jan 18, 20210.19000.19000.19000.19000.19007,000
Jan 15, 20210.20000.20000.20000.20000.2000760
Jan 14, 20210.19000.20000.19000.20000.20004,750
Jan 13, 20210.19000.19000.19000.19000.190029,500
Jan 12, 20210.18000.18000.18000.18000.180013,000
Jan 11, 20210.18000.18000.18000.18000.180014,000
Jan 08, 20210.19000.19000.18500.19000.190020,516
Jan 07, 20210.19000.19000.19000.19000.19004,750
Jan 06, 20210.19500.20000.19500.20000.20002,000
Jan 05, 20210.19000.19500.19000.19500.195025,000
Jan 04, 20210.17500.17500.17000.17500.17507,200
Dec 31, 20200.17000.17000.17000.17000.1700-
Dec 30, 20200.17000.17000.17000.17000.1700500
Dec 29, 20200.18000.18000.17500.17500.175010,500
Dec 24, 20200.16500.16500.16500.16500.1650-
Dec 23, 20200.16500.16500.16500.16500.16507,000
Dec 22, 20200.17000.17000.15500.15500.155064,000
Dec 21, 20200.18000.18000.18000.18000.18001,000
Dec 18, 20200.18000.18000.18000.18000.180026,500
Dec 17, 20200.19000.19000.18000.18000.180016,250
Dec 16, 20200.18000.18000.18000.18000.1800-
Dec 15, 20200.18000.18000.18000.18000.180010,000
Dec 14, 20200.18500.18500.18500.18500.1850-
Dec 11, 20200.18500.18500.18500.18500.18502,000
Dec 10, 20200.19500.19500.19500.19500.1950-
Dec 09, 20200.19500.19500.19500.19500.195046,500
Dec 08, 20200.19000.19000.19000.19000.19005,000
Dec 07, 20200.18000.18000.18000.18000.1800-
Dec 04, 20200.18000.18000.18000.18000.180042,500
Dec 03, 20200.17500.17500.17500.17500.17503,000
Dec 02, 20200.17000.17000.17000.17000.1700-
Dec 01, 20200.17000.17000.17000.17000.1700-
Nov 30, 20200.17000.17000.17000.17000.17003,000
Nov 27, 20200.17000.17000.17000.17000.1700-
Nov 26, 20200.17000.17000.17000.17000.1700-
Nov 25, 20200.17000.17000.17000.17000.17002,500
Nov 24, 20200.17000.17000.17000.17000.17005,550
Nov 23, 20200.18000.18000.18000.18000.180010,000
Nov 20, 20200.18000.18000.18000.18000.180013,000
Nov 19, 20200.17000.18000.17000.18000.180035,000
Nov 18, 20200.16500.16500.16500.16500.16503,000
Nov 17, 20200.17000.17000.16000.16000.160018,500
Nov 16, 20200.17000.17000.17000.17000.17001,000
Nov 13, 20200.17000.17000.17000.17000.170015,000
Nov 12, 20200.17000.17000.17000.17000.17005,500
Nov 11, 20200.18000.18000.18000.18000.1800-
Nov 10, 20200.18000.18000.18000.18000.1800500
Nov 09, 20200.17500.17500.16500.17000.170027,000
Nov 06, 20200.18000.18000.18000.18000.18005,500
Nov 05, 20200.18500.18500.18500.18500.185071,500
Nov 04, 20200.18500.18500.18500.18500.1850-
Nov 03, 20200.18500.18500.18500.18500.185030,000
Nov 02, 20200.19000.19000.18500.18500.18502,850
Oct 30, 20200.19000.19000.19000.19000.1900-
Oct 29, 20200.19000.19000.19000.19000.1900-
Oct 28, 20200.19000.19000.19000.19000.1900-
Oct 27, 20200.19000.19000.19000.19000.19002,000
Oct 26, 20200.19000.19000.19000.19000.19001,500
Oct 23, 20200.19000.19000.19000.19000.19001,500
Oct 22, 20200.20000.20000.20000.20000.2000-
Oct 21, 20200.20000.20000.20000.20000.2000-
Oct 20, 20200.20000.20000.20000.20000.2000500
Oct 19, 20200.20000.20000.20000.20000.200011,500
Oct 16, 20200.21000.21000.21000.21000.2100-
Oct 15, 20200.21000.21000.21000.21000.2100-
Oct 14, 20200.21000.21000.21000.21000.2100-
Oct 13, 20200.21000.21000.21000.21000.2100-
Oct 09, 20200.21000.21000.21000.21000.2100-
Oct 08, 20200.21000.21000.21000.21000.21003,500
Oct 07, 20200.20000.20000.20000.20000.200010,000
Oct 06, 20200.21000.21000.21000.21000.2100-
Oct 05, 20200.20000.21000.20000.21000.210011,100
Oct 02, 20200.21000.21000.21000.21000.2100500
Oct 01, 20200.19500.20000.19500.20000.200028,000
Sep 30, 20200.18500.19000.18500.19000.19005,604
Sep 29, 20200.18000.18000.18000.18000.1800-
Sep 28, 20200.18000.18000.18000.18000.1800-
Sep 25, 20200.18000.18000.18000.18000.18004,000
Sep 24, 20200.18000.19000.18000.19000.190025,958
Sep 23, 20200.19500.19500.19500.19500.19502,820
Sep 22, 20200.20000.20000.20000.20000.2000-
Sep 21, 20200.20000.20000.20000.20000.200051,116
Sep 18, 20200.20000.20000.20000.20000.200015,750
Sep 17, 20200.20500.21000.19000.19000.190034,101
Sep 16, 20200.24500.24500.24500.24500.2450-
Sep 15, 20200.24500.24500.24500.24500.2450-
Sep 14, 20200.24500.24500.24500.24500.2450-
Sep 11, 20200.24500.24500.24500.24500.2450-
Sep 10, 20200.24500.24500.24500.24500.2450-
Sep 09, 20200.24500.24500.24500.24500.2450-
Sep 08, 20200.24500.24500.24500.24500.245010,648
Sep 04, 20200.23000.23000.23000.23000.2300-
Sep 03, 20200.23000.23000.23000.23000.2300-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...