CMX.V - Chilean Metals Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20180.090.090.090.090.09-
Oct 22, 20180.090.090.090.090.09-
Oct 19, 20180.090.090.090.090.09-
Oct 18, 20180.090.090.090.090.09-
Oct 17, 20180.090.090.090.090.09-
Oct 16, 20180.090.090.090.090.09-
Oct 15, 20180.090.090.090.090.09-
Oct 12, 20180.090.090.090.090.09-
Oct 11, 20180.090.090.090.090.09-
Oct 10, 20180.090.090.090.090.09-
Oct 09, 20180.090.090.090.090.09-
Oct 05, 20180.090.090.090.090.09-
Oct 04, 20180.090.090.090.090.09-
Oct 03, 20180.090.090.090.090.09-
Oct 02, 20180.090.090.090.090.09-
Oct 01, 20180.090.090.090.090.09-
Sep 28, 20180.090.090.090.090.09-
Sep 27, 20180.090.090.090.090.09-
Sep 26, 20180.090.090.090.090.09-
Sep 25, 20180.090.090.090.090.09-
Sep 24, 20180.090.090.090.090.09-
Sep 21, 20180.090.090.090.090.09-
Sep 20, 20180.090.090.090.090.09-
Sep 19, 20180.090.090.090.090.09-
Sep 18, 20180.090.090.090.090.09-
Sep 17, 20180.090.090.090.090.09-
Sep 14, 20180.090.090.090.090.09-
Sep 13, 20180.090.090.090.090.09-
Sep 12, 20180.090.090.090.090.09-
Sep 11, 20180.090.090.090.090.09-
Sep 10, 20180.090.090.090.090.09-
Sep 07, 20180.090.090.090.090.09-
Sep 06, 20180.090.090.090.090.09-
Sep 05, 20180.090.090.090.090.09-
Sep 04, 20180.090.090.090.090.09-
Aug 31, 20180.090.090.090.090.09-
Aug 30, 20180.090.090.090.090.09-
Aug 29, 20180.090.090.090.090.09-
Aug 28, 20180.090.090.090.090.09-
Aug 27, 20180.090.090.090.090.09-
Aug 24, 20180.090.090.090.090.09-
Aug 23, 20180.090.090.090.090.0910,000
Aug 22, 20180.080.080.080.080.08-
Aug 21, 20180.080.080.080.080.0810,000
Aug 20, 20180.090.090.080.080.0860,000
Aug 17, 20180.110.110.110.110.112,500
Aug 16, 20180.090.090.080.080.0830,000
Aug 15, 20180.080.080.080.080.08-
Aug 14, 20180.080.080.080.080.08-
Aug 13, 20180.090.090.080.080.0818,100
Aug 10, 20180.120.120.100.100.1037,700
Aug 09, 20180.120.120.120.120.12-
Aug 08, 20180.120.120.120.120.12-
Aug 07, 20180.120.120.120.120.12-
Aug 03, 20180.120.120.120.120.12-
Aug 02, 20180.120.120.120.120.12-
Aug 01, 20180.120.120.120.120.12-
Jul 31, 20180.120.120.120.120.121,000
Jul 30, 20180.140.140.140.140.14-
Jul 27, 20180.140.140.140.140.14-
Jul 26, 20180.130.140.130.140.145,000
Jul 25, 20180.120.120.120.120.12-
Jul 24, 20180.120.120.120.120.121,500
Jul 23, 20180.120.120.120.120.12-
Jul 20, 20180.120.120.120.120.121,500
Jul 19, 20180.120.140.120.140.147,900
Jul 18, 20180.120.120.120.120.123,000
Jul 17, 20180.120.120.120.120.12-
Jul 16, 20180.130.130.120.120.1213,500
Jul 13, 20180.130.130.120.120.1225,400
Jul 12, 20180.130.130.120.120.1215,000
Jul 11, 20180.130.130.120.120.123,500
Jul 10, 20180.130.140.130.140.147,000
Jul 09, 20180.120.120.120.120.12-
Jul 06, 20180.120.120.120.120.12-
Jul 05, 20180.120.120.120.120.128,000
Jul 04, 20180.130.130.120.120.1257,000
Jul 03, 20180.130.130.130.130.1311,600
Jun 29, 20180.140.140.140.140.141,500
Jun 28, 20180.150.150.150.150.15-
Jun 27, 20180.150.150.150.150.151,000
Jun 26, 20180.150.160.150.160.1620,300
Jun 25, 20180.150.150.150.150.1513,300
Jun 22, 20180.140.140.140.140.143,700
Jun 21, 20180.160.160.160.160.162,500
Jun 20, 20180.140.140.140.140.145,500
Jun 19, 20180.140.140.140.140.148,900
Jun 18, 20180.150.150.150.150.155,000
Jun 15, 20180.140.160.140.160.167,300
Jun 14, 20180.140.140.140.140.1413,500
Jun 13, 20180.140.140.140.140.1420,000
Jun 12, 20180.140.140.140.140.14-
Jun 11, 20180.150.150.140.140.1435,100
Jun 08, 20180.160.160.160.160.1619,800
Jun 07, 20180.140.140.140.140.14-
Jun 06, 20180.140.140.140.140.141,500
Jun 05, 20180.160.160.160.160.16-
Jun 04, 20180.140.160.140.160.16152,000
Jun 01, 20180.140.140.130.130.1314,500
May 31, 20180.140.140.140.140.14-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...