CMX.V - Chilean Metals Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20180.070.070.070.070.075,000
Jan 18, 20180.070.070.070.070.0746,000
Jan 17, 20180.070.080.070.080.08185,000
Jan 16, 20180.070.070.070.070.07183,100
Jan 15, 20180.070.070.070.070.071,000
Jan 12, 20180.070.070.070.070.0751,700
Jan 11, 20180.070.070.060.070.07488,000
Jan 10, 20180.070.070.070.070.07396,000
Jan 09, 20180.080.080.070.070.07299,000
Jan 08, 20180.080.080.080.080.0887,000
Jan 05, 20180.060.080.060.080.08529,000
Jan 04, 20180.060.070.060.070.07197,000
Jan 03, 20180.070.070.060.060.06203,100
Jan 02, 20180.070.070.070.070.07172,000
Dec 29, 20170.070.070.070.070.0728,500
Dec 28, 20170.070.080.070.070.0769,500
Dec 27, 20170.060.060.060.060.062,100
Dec 22, 20170.070.070.070.070.0726,500
Dec 21, 20170.070.070.070.070.07255,100
Dec 20, 20170.070.070.070.070.0785,800
Dec 19, 20170.070.070.060.070.07543,300
Dec 18, 20170.060.060.060.060.0690,600
Dec 15, 20170.060.060.060.060.0698,900
Dec 14, 20170.060.060.060.060.0698,100
Dec 13, 20170.070.070.060.060.06150,000
Dec 12, 20170.070.070.070.070.0730,000
Dec 11, 20170.070.070.070.070.079,400
Dec 08, 20170.070.070.060.070.0764,000
Dec 07, 20170.070.070.070.070.0715,000
Dec 06, 20170.070.070.070.070.07121,000
Dec 05, 20170.070.070.070.070.07132,000
Dec 04, 20170.070.070.070.070.07173,000
Dec 01, 20170.070.070.070.070.07100,500
Nov 30, 20170.070.070.070.070.0773,700
Nov 29, 20170.070.070.070.070.07263,000
Nov 28, 20170.070.070.060.060.06127,100
Nov 27, 20170.070.070.070.070.075,000
Nov 24, 20170.080.080.070.070.0778,000
Nov 23, 20170.080.080.080.080.08-
Nov 22, 20170.080.080.070.080.08145,500
Nov 21, 20170.070.070.070.070.07591,600
Nov 20, 20170.070.070.060.060.0626,000
Nov 17, 20170.070.070.060.060.0657,000
Nov 16, 20170.070.070.070.070.07136,700
Nov 15, 20170.070.070.060.060.0692,000
Nov 14, 20170.060.070.060.060.06383,400
Nov 13, 20170.070.070.060.060.06878,600
Nov 10, 20170.070.070.070.070.07267,000
Nov 09, 20170.070.070.070.070.076,000
Nov 08, 20170.070.080.060.080.08170,000
Nov 07, 20170.080.080.080.080.083,000
Nov 06, 20170.080.080.080.080.08-
Nov 03, 20170.080.080.080.080.0823,000
Nov 02, 20170.080.080.070.080.0859,000
Nov 01, 20170.080.080.070.070.07195,000
Oct 31, 20170.090.090.080.080.0810,000
Oct 30, 20170.090.090.090.090.096,400
Oct 27, 20170.090.090.080.080.08177,300
Oct 26, 20170.090.090.090.090.0975,000
Oct 25, 20170.090.090.090.090.0915,500
Oct 24, 20170.090.090.090.090.09106,000
Oct 23, 20170.080.090.080.090.09240,800
Oct 20, 20170.070.080.070.080.0812,000
Oct 19, 20170.080.080.070.080.0829,000
Oct 18, 20170.080.080.070.080.0842,500
Oct 17, 20170.080.090.080.080.0857,500
Oct 16, 20170.080.080.080.080.0813,300
Oct 13, 20170.070.080.070.070.07392,000
Oct 12, 20170.070.070.070.070.07-
Oct 11, 20170.080.080.070.070.0797,200
Oct 10, 20170.080.080.080.080.0820,000
Oct 06, 20170.080.080.080.080.08-
Oct 05, 20170.080.080.080.080.0844,000
Oct 04, 20170.080.080.070.080.08103,000
Oct 03, 20170.070.080.070.080.08186,000
Oct 02, 20170.080.080.080.080.0876,500
Sep 29, 20170.080.080.070.070.07380,000
Sep 28, 20170.090.090.080.080.0869,000
Sep 27, 20170.090.090.080.090.0924,000
Sep 26, 20170.100.100.090.090.0985,000
Sep 25, 20170.100.100.100.100.10-
Sep 22, 20170.090.100.090.100.1024,000
Sep 21, 20170.090.100.090.100.10123,500
Sep 20, 20170.100.100.100.100.1039,000
Sep 19, 20170.100.100.100.100.1053,000
Sep 18, 20170.090.100.090.100.1099,100
Sep 15, 20170.090.090.090.090.0941,000
Sep 14, 20170.090.090.080.090.0980,000
Sep 13, 20170.090.090.080.090.09236,900
Sep 12, 20170.090.100.080.100.10297,900
Sep 11, 20170.090.100.090.090.09104,500
Sep 08, 20170.100.100.090.090.0918,000
Sep 07, 20170.100.100.100.100.1088,000
Sep 06, 20170.100.100.100.100.10-
Sep 05, 20170.100.110.100.100.1035,600
Sep 01, 20170.110.110.110.110.1125,000
Aug 31, 20170.100.110.100.110.11123,500
Aug 30, 20170.110.110.110.110.1125,500
Aug 29, 20170.110.110.110.110.116,000
Aug 28, 20170.110.110.110.110.111,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...