CMX.V - Chilean Metals Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20190.05000.05000.05000.05000.0500100
Jul 11, 20190.05000.05000.05000.05000.050050,400
Jul 10, 20190.05000.05000.05000.05000.0500100
Jul 09, 20190.05000.05000.05000.05000.0500100
Jul 08, 20190.05000.05000.05000.05000.0500100
Jul 05, 20190.05000.05000.05000.05000.050040,000
Jul 05, 20195/2 Stock Split
Jul 04, 20190.05000.05000.05000.05000.050016,000
Jul 03, 20190.05000.05000.05000.05000.050016,000
Jul 02, 20190.05000.05000.05000.05000.050044,200
Jun 28, 20190.05000.05000.05000.05000.0500700
Jun 27, 20190.05000.05000.05000.05000.0500700
Jun 26, 20190.05000.05000.05000.05000.0500-
Jun 25, 20190.05000.05000.05000.05000.0500700
Jun 24, 20190.07500.07500.05000.05000.050040,400
Jun 21, 20190.07500.07500.07500.07500.075032,000
Jun 20, 20190.05000.05000.05000.05000.0500-
Jun 19, 20190.05000.05000.05000.05000.050032,400
Jun 18, 20190.07500.07500.07500.07500.0750-
Jun 17, 20190.07500.07500.07500.07500.075020,000
Jun 14, 20190.05000.05000.05000.05000.05001,600
Jun 13, 20190.05000.05000.05000.05000.05003,400
Jun 12, 20190.05000.05000.05000.05000.0500200
Jun 11, 20190.05000.07500.05000.05000.050086,400
Jun 10, 20190.05000.05000.05000.05000.0500-
Jun 07, 20190.05000.05000.05000.05000.0500-
Jun 06, 20190.05000.05000.05000.05000.05008,800
Jun 05, 20190.05000.05000.05000.05000.0500-
Jun 04, 20190.05000.05000.05000.05000.0500-
Jun 03, 20190.05000.05000.05000.05000.050030,000
May 31, 20190.05000.05000.05000.05000.050010,000
May 30, 20190.05000.05000.05000.05000.0500-
May 29, 20190.05000.05000.05000.05000.05002,000
May 28, 20190.05000.05000.05000.05000.0500-
May 27, 20190.05000.05000.05000.05000.050033,200
May 24, 20190.07500.07500.05000.05000.0500228,000
May 23, 20190.07500.07500.07500.07500.0750-
May 22, 20190.07500.07500.07500.07500.075012,400
May 21, 20190.07500.07500.07500.07500.075016,300
May 17, 20190.07500.07500.07500.07500.075011,000
May 16, 20190.07500.07500.07500.07500.075040,000
May 15, 20190.07500.07500.07500.07500.075013,600
May 14, 20190.07500.07500.07500.07500.0750-
May 13, 20190.07500.07500.07500.07500.07501,600
May 10, 20190.07500.07500.07500.07500.07508,400
May 09, 20190.07500.07500.07500.07500.0750-
May 08, 20190.07500.07500.07500.07500.0750-
May 07, 20190.07500.07500.07500.07500.0750112,000
May 06, 20190.07500.07500.07500.07500.0750-
May 03, 20190.07500.07500.07500.07500.0750-
May 02, 20190.07500.07500.07500.07500.075010,400
May 01, 20190.07500.07500.07500.07500.0750-
Apr 30, 20190.07500.07500.07500.07500.07506,800
Apr 29, 20190.07500.07500.07500.07500.0750-
Apr 26, 20190.07500.07500.07500.07500.07501,500
Apr 25, 20190.07500.07500.07500.07500.0750-
Apr 24, 20190.07500.07500.07500.07500.0750-
Apr 23, 20190.07500.07500.07500.07500.07501,600
Apr 22, 20190.07500.07500.07500.07500.0750-
Apr 18, 20190.07500.07500.07500.07500.0750-
Apr 17, 20190.07500.07500.07500.07500.075048,300
Apr 16, 20190.07500.07500.07500.07500.07508,000
Apr 15, 20190.07500.07500.07500.07500.075028,000
Apr 12, 20190.07500.07500.07500.07500.0750200
Apr 11, 20190.07500.07500.07500.07500.0750200
Apr 10, 20190.07500.07500.07500.07500.0750-
Apr 09, 20190.07500.07500.07500.07500.07501,600
Apr 08, 20190.10000.10000.10000.10000.1000-
Apr 05, 20190.10000.10000.10000.10000.10004,000
Apr 04, 20190.10000.10000.10000.10000.1000-
Apr 03, 20190.10000.10000.10000.10000.1000-
Apr 02, 20190.10000.10000.10000.10000.1000-
Apr 01, 20190.10000.10000.10000.10000.1000-
Mar 29, 20190.10000.10000.10000.10000.100020,000
Mar 28, 20190.07500.07500.07500.07500.0750-
Mar 27, 20190.07500.07500.07500.07500.0750-
Mar 26, 20190.07500.07500.07500.07500.07501,800
Mar 25, 20190.10000.10000.10000.10000.1000800
Mar 22, 20190.07500.07500.07500.07500.0750-
Mar 21, 20190.07500.07500.07500.07500.0750-
Mar 20, 20190.10000.10000.07500.07500.0750129,800
Mar 19, 20190.10000.10000.10000.10000.1000-
Mar 18, 20190.10000.10000.10000.10000.100014,900
Mar 15, 20190.10000.10000.10000.10000.10003,200
Mar 14, 20190.12500.12500.12500.12500.1250-
Mar 13, 20190.12500.12500.12500.12500.1250-
Mar 12, 20190.10000.12500.10000.12500.125075,400
Mar 11, 20190.10000.10000.10000.10000.1000-
Mar 08, 20190.10000.10000.10000.10000.10004,800
Mar 07, 20190.10000.10000.10000.10000.1000-
Mar 06, 20190.10000.10000.10000.10000.1000-
Mar 05, 20190.10000.10000.10000.10000.1000-
Mar 04, 20190.10000.10000.10000.10000.100064,000
Mar 01, 20190.12500.12500.10000.10000.100013,200
Feb 28, 20190.12500.12500.12500.12500.125076,800
Feb 27, 20190.12500.12500.12500.12500.1250-
Feb 26, 20190.10000.12500.10000.12500.12502,100
Feb 25, 20190.10000.10000.10000.10000.1000-
Feb 22, 20190.10000.10000.10000.10000.100024,000
Feb 21, 20190.10000.10000.10000.10000.1000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...