CMX.V - Chilean Metals Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20180.1200.1200.1200.1200.1201,500
Jul 19, 20180.1200.1400.1200.1400.1407,900
Jul 18, 20180.1200.1200.1200.1200.1203,000
Jul 17, 20180.1200.1200.1200.1200.120-
Jul 16, 20180.1300.1300.1200.1200.12013,500
Jul 13, 20180.1300.1300.1200.1200.12025,400
Jul 12, 20180.1300.1300.1200.1200.12015,000
Jul 11, 20180.1300.1300.1200.1200.1203,500
Jul 10, 20180.1300.1400.1300.1400.1407,000
Jul 09, 20180.1200.1200.1200.1200.120-
Jul 06, 20180.1200.1200.1200.1200.120-
Jul 05, 20180.1200.1200.1200.1200.1208,000
Jul 04, 20180.1300.1300.1200.1200.12057,000
Jul 03, 20180.1300.1300.1300.1300.13011,600
Jun 29, 20180.1400.1400.1400.1400.1401,500
Jun 28, 20180.1500.1500.1500.1500.150-
Jun 27, 20180.1500.1500.1500.1500.1501,000
Jun 26, 20180.1500.1600.1500.1600.16020,300
Jun 25, 20180.1500.1500.1500.1500.15013,300
Jun 22, 20180.1400.1400.1400.1400.1403,700
Jun 21, 20180.1600.1600.1600.1600.1602,500
Jun 20, 20180.1400.1400.1400.1400.1405,500
Jun 19, 20180.1400.1400.1400.1400.1408,900
Jun 18, 20180.1500.1500.1500.1500.1505,000
Jun 15, 20180.1400.1600.1400.1600.1607,300
Jun 14, 20180.1400.1400.1400.1400.14013,500
Jun 13, 20180.1400.1400.1400.1400.14020,000
Jun 12, 20180.1400.1400.1400.1400.140-
Jun 11, 20180.1500.1500.1400.1400.14035,100
Jun 08, 20180.1600.1600.1600.1600.16019,800
Jun 07, 20180.1400.1400.1400.1400.140-
Jun 06, 20180.1400.1400.1400.1400.1401,500
Jun 05, 20180.1600.1600.1600.1600.160-
Jun 04, 20180.1400.1600.1400.1600.160152,000
Jun 01, 20180.1400.1400.1300.1300.13014,500
May 31, 20180.1400.1400.1400.1400.140-
May 30, 20180.1400.1400.1400.1400.1404,700
May 29, 20180.1400.1400.1400.1400.140-
May 28, 20180.1400.1400.1400.1400.1407,000
May 25, 20180.1700.1700.1400.1400.14040,300
May 24, 20180.1700.1700.1700.1700.1704,800
May 23, 20180.1800.1800.1800.1800.180-
May 22, 20180.1800.1800.1800.1800.1805,000
May 18, 20180.1600.1600.1600.1600.160-
May 18, 20181/4 Stock Split
May 17, 20180.1600.1600.1600.1600.160-
May 16, 20180.1600.1600.1600.1600.16012,000
May 15, 20180.1600.2000.1600.2000.20018,000
May 14, 20180.1600.1600.1600.1600.160250,800
May 11, 20180.2000.2000.2000.2000.200-
May 10, 20180.2000.2000.1600.2000.20065,500
May 09, 20180.1600.1600.1600.1600.16034,000
May 08, 20180.1600.1600.1600.1600.1602,000
May 07, 20180.1600.1600.1600.1600.160-
May 04, 20180.1600.1600.1600.1600.16043,000
May 03, 20180.1600.1600.1600.1600.1602,000
May 02, 20180.1600.1600.1600.1600.160127,000
May 01, 20180.1600.1600.1600.1600.160-
Apr 30, 20180.1600.1600.1600.1600.16070,000
Apr 27, 20180.1600.1600.1600.1600.160441,000
Apr 26, 20180.1600.1600.1600.1600.16015,000
Apr 25, 20180.1600.1600.1600.1600.160-
Apr 24, 20180.1600.1600.1600.1600.160900
Apr 23, 20180.1600.1600.1600.1600.16011,000
Apr 20, 20180.1600.1600.1600.1600.160-
Apr 19, 20180.1600.1600.1600.1600.1603,000
Apr 18, 20180.1600.1600.1600.1600.160-
Apr 17, 20180.1600.2000.1600.1600.160134,000
Apr 16, 20180.2000.2000.2000.2000.200-
Apr 13, 20180.1600.2000.1600.2000.200148,400
Apr 12, 20180.2000.2000.2000.2000.2005,000
Apr 11, 20180.2000.2000.2000.2000.200-
Apr 10, 20180.2000.2000.2000.2000.20080,000
Apr 09, 20180.2000.2000.1600.1600.160130,500
Apr 06, 20180.2000.2000.1600.1600.160524,000
Apr 05, 20180.2000.2000.2000.2000.200-
Apr 04, 20180.2000.2000.2000.2000.200488,600
Apr 03, 20180.2000.2400.2000.2400.24026,500
Apr 02, 20180.2000.2000.2000.2000.20020,000
Mar 29, 20180.2400.2400.2000.2000.20084,000
Mar 28, 20180.2000.2400.2000.2400.24031,000
Mar 27, 20180.2400.2400.2400.2400.2407,000
Mar 26, 20180.2400.2400.2000.2400.240612,500
Mar 23, 20180.2400.2400.2400.2400.24045,200
Mar 22, 20180.2400.2400.2400.2400.240150,000
Mar 21, 20180.2400.2400.2400.2400.240-
Mar 20, 20180.2400.2400.2400.2400.2407,800
Mar 19, 20180.2400.2400.2400.2400.24021,200
Mar 16, 20180.2400.2400.2400.2400.24030,300
Mar 15, 20180.2400.2400.2400.2400.24097,000
Mar 14, 20180.2400.2400.2400.2400.240172,700
Mar 13, 20180.2400.2400.2400.2400.240138,000
Mar 12, 20180.2400.2400.2400.2400.24068,300
Mar 09, 20180.2400.2400.2400.2400.24063,500
Mar 08, 20180.2400.2400.2400.2400.24055,000
Mar 07, 20180.2800.2800.2400.2400.24080,500
Mar 06, 20180.2400.2800.2400.2800.280161,800
Mar 05, 20180.2800.2800.2400.2400.24080,600
Mar 02, 20180.2800.2800.2400.2400.24012,500
Mar 01, 20180.2400.2400.2400.2400.240286,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...