CMX.V - Chilean Metals Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20180.040.040.040.040.04-
Apr 23, 20180.040.040.040.040.0411,000
Apr 20, 20180.040.040.040.040.04-
Apr 19, 20180.040.040.040.040.043,000
Apr 18, 20180.040.040.040.040.04-
Apr 17, 20180.040.050.040.040.04134,000
Apr 16, 20180.050.050.050.050.05-
Apr 13, 20180.040.050.040.050.05148,400
Apr 12, 20180.050.050.050.050.055,000
Apr 11, 20180.050.050.050.050.05-
Apr 10, 20180.050.050.050.050.0580,000
Apr 09, 20180.050.050.040.040.04130,500
Apr 06, 20180.050.050.040.040.04524,000
Apr 05, 20180.050.050.050.050.05-
Apr 04, 20180.050.050.050.050.05488,600
Apr 03, 20180.050.060.050.060.0626,500
Apr 02, 20180.050.050.050.050.0520,000
Mar 29, 20180.060.060.050.050.0584,000
Mar 28, 20180.050.060.050.060.0631,000
Mar 27, 20180.060.060.060.060.067,000
Mar 26, 20180.060.060.050.060.06612,500
Mar 23, 20180.060.060.060.060.0645,200
Mar 22, 20180.060.060.060.060.06150,000
Mar 21, 20180.060.060.060.060.06-
Mar 20, 20180.060.060.060.060.067,800
Mar 19, 20180.060.060.060.060.0621,200
Mar 16, 20180.060.060.060.060.0630,300
Mar 15, 20180.060.060.060.060.0697,000
Mar 14, 20180.060.060.060.060.06172,700
Mar 13, 20180.060.060.060.060.06138,000
Mar 12, 20180.060.060.060.060.0668,300
Mar 09, 20180.060.060.060.060.0663,500
Mar 08, 20180.060.060.060.060.0655,000
Mar 07, 20180.070.070.060.060.0680,500
Mar 06, 20180.060.070.060.070.07161,800
Mar 05, 20180.070.070.060.060.0680,600
Mar 02, 20180.070.070.060.060.0612,500
Mar 01, 20180.060.060.060.060.06286,000
Feb 28, 20180.070.070.070.070.07-
Feb 27, 20180.070.070.070.070.07351,500
Feb 26, 20180.070.070.070.070.07211,000
Feb 23, 20180.070.070.070.070.07125,000
Feb 22, 20180.070.070.070.070.07183,000
Feb 21, 20180.070.070.070.070.07237,700
Feb 20, 20180.070.080.070.080.087,300
Feb 16, 20180.070.080.070.080.08105,000
Feb 15, 20180.080.080.070.070.07140,000
Feb 14, 20180.080.080.070.070.07308,400
Feb 13, 20180.080.080.080.080.0845,000
Feb 12, 20180.080.080.080.080.08236,000
Feb 09, 20180.070.070.070.070.0732,200
Feb 08, 20180.080.080.070.080.08156,000
Feb 07, 20180.080.080.080.080.0845,200
Feb 06, 20180.080.080.070.070.0761,200
Feb 05, 20180.070.080.070.070.07204,200
Feb 02, 20180.070.070.070.070.07170,000
Feb 01, 20180.080.080.070.070.0763,100
Jan 31, 20180.080.080.080.080.08240,100
Jan 30, 20180.070.080.070.080.08105,100
Jan 29, 20180.080.080.070.070.07374,900
Jan 26, 20180.080.080.080.080.0842,700
Jan 25, 20180.080.090.080.080.08399,400
Jan 24, 20180.080.080.080.080.0859,200
Jan 23, 20180.080.080.070.080.0855,800
Jan 22, 20180.070.080.070.080.08195,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...