Advertisement
U.S. markets closed

Callinex Mines Inc. (CNX.V)

TSXV - TSXV Real Time Price. Currency in CAD
1.3500-0.0500 (-3.57%)
At close: 03:35PM EST
Advertisement
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20241.37001.37001.35001.35001.350014,200
Feb 21, 20241.42001.42001.38001.40001.400020,000
Feb 20, 20241.44001.44001.36001.38001.38007,300
Feb 16, 20241.34001.42001.33001.41001.410022,300
Feb 15, 20241.33001.37001.33001.35001.35002,300
Feb 14, 20241.41001.41001.37001.37001.37004,300
Feb 13, 20241.36001.42001.36001.42001.42002,800
Feb 12, 20241.34001.47001.34001.41001.410030,700
Feb 09, 20241.42001.42001.32001.34001.340020,100
Feb 08, 20241.44001.46001.44001.45001.45006,600
Feb 07, 20241.49001.49001.42001.45001.45007,600
Feb 06, 20241.49001.50001.47001.48001.48003,800
Feb 05, 20241.44001.48001.44001.47001.47006,300
Feb 02, 20241.48001.52001.44001.52001.52003,500
Feb 01, 20241.50001.50001.48001.50001.50002,000
Jan 31, 20241.50001.52001.50001.51001.510016,200
Jan 30, 20241.60001.60001.52001.52001.52008,900
Jan 29, 20241.66001.66001.56001.57001.57005,700
Jan 26, 20241.53001.56001.53001.53001.53001,200
Jan 25, 20241.63001.63001.55001.55001.55009,000
Jan 24, 20241.69001.69001.52001.52001.52007,100
Jan 23, 20241.66001.69001.65001.69001.69004,100
Jan 22, 20241.77001.77001.66001.66001.660015,800
Jan 19, 20241.56501.72001.56501.65001.650025,700
Jan 18, 20241.52001.60001.45001.53001.530018,500
Jan 17, 20241.48001.52001.48001.52001.52004,900
Jan 16, 20241.55001.55001.48001.48001.48008,800
Jan 15, 20241.47001.53001.47001.50001.50004,900
Jan 12, 20241.51001.55001.48001.48001.480015,700
Jan 11, 20241.56001.56001.54001.54001.54004,500
Jan 10, 20241.60001.62001.57001.57001.570022,900
Jan 09, 20241.65001.67001.61001.61001.610031,500
Jan 08, 20241.75001.75001.65001.65001.650028,400
Jan 05, 20241.77001.77001.70001.70001.70002,800
Jan 04, 20241.71001.77001.71001.76001.760010,000
Jan 03, 20241.78001.78001.78001.78001.7800-
Jan 02, 20241.70001.80001.70001.78001.780031,700
Dec 29, 20231.75001.78001.75001.78001.78007,100
Dec 28, 20231.75001.75001.70001.70001.70006,300
Dec 27, 20231.80001.80001.74001.77001.770011,500
Dec 22, 20231.79001.79001.75001.75001.750013,400
Dec 21, 20231.78001.83001.77001.78001.78009,100
Dec 20, 20231.80001.82001.78001.78001.780011,400
Dec 19, 20231.77001.84001.77001.82001.82007,600
Dec 18, 20231.86001.86001.80001.80001.800018,500
Dec 15, 20231.91001.91001.88001.88001.88006,200
Dec 14, 20231.90001.97001.90001.91001.91005,600
Dec 13, 20231.90001.93001.90001.91001.91007,000
Dec 12, 20231.96001.96001.95001.95001.950013,600
Dec 11, 20231.98001.98001.96001.96001.96001,000
Dec 08, 20231.96002.01001.94002.01002.010018,000
Dec 07, 20231.96002.00001.96001.99001.99008,000
Dec 06, 20231.95001.97001.95001.97001.9700700
Dec 05, 20231.95001.96001.95001.95001.95009,400
Dec 04, 20232.00002.00001.90001.90001.90008,600
Dec 01, 20231.82001.99001.82001.99001.99006,700
Nov 30, 20231.80001.82001.80001.81001.81002,600
Nov 29, 20231.84001.86001.83001.83001.83001,500
Nov 28, 20231.79001.86001.79001.86001.86005,200
Nov 27, 20231.86001.87001.82001.87001.87002,300
Nov 24, 20231.86001.88001.86001.86001.86003,700
Nov 23, 20231.79001.86001.79001.86001.8600800
Nov 22, 20231.76001.80001.76001.79001.79004,500
Nov 21, 20231.88001.88001.84001.84001.84004,600
Nov 20, 20231.90001.90001.83001.88001.88005,000
Nov 17, 20231.87001.95001.87001.91001.910012,100
Nov 16, 20231.90001.90001.90001.90001.9000100
Nov 15, 20231.85001.90001.85001.90001.90002,300
Nov 14, 20231.92001.92001.87001.92001.92005,000
Nov 13, 20231.95001.95001.90001.90001.90006,200
Nov 10, 20231.92002.02001.92001.96001.96001,600
Nov 09, 20231.91001.94001.91001.93001.930022,600
Nov 08, 20231.93002.00001.93001.99001.99001,200
Nov 07, 20231.95002.01001.91002.01002.01007,600
Nov 06, 20232.18002.18001.97001.97001.970053,800
Nov 03, 20232.11002.15002.08002.12002.12006,200
Nov 02, 20232.05002.05001.99002.04002.040018,200
Nov 01, 20232.09002.09002.05002.05002.050016,600
Oct 31, 20232.01002.06002.00002.06002.06003,000
Oct 30, 20232.06002.07002.05002.05002.05001,800
Oct 27, 20232.10002.11002.03002.06002.060017,100
Oct 26, 20232.12002.13002.10002.10002.10004,700
Oct 25, 20232.31002.31002.18002.20002.20003,600
Oct 24, 20232.31002.31002.26002.26002.26001,900
Oct 23, 20232.32002.44002.32002.34002.34002,600
Oct 20, 20232.31002.31002.31002.31002.31004,400
Oct 19, 20232.39002.39002.39002.39002.3900-
Oct 18, 20232.33002.39002.33002.39002.39004,500
Oct 17, 20232.33002.33002.33002.33002.3300500
Oct 16, 20232.38002.39002.33002.38002.38008,600
Oct 13, 20232.32002.42002.32002.42002.42004,400
Oct 12, 20232.39002.39002.39002.39002.3900-
Oct 11, 20232.39002.39002.39002.39002.3900300
Oct 10, 20232.26002.44002.26002.39002.39008,600
Oct 06, 20232.41002.41002.16002.30002.300012,900
Oct 05, 20232.10002.19002.10002.19002.1900300
Oct 04, 20232.12002.17002.10002.12002.12008,400
Oct 03, 20232.10002.16002.10002.16002.16002,800
Oct 02, 20232.16002.18002.10002.15002.15004,200
Sep 29, 20232.18002.26002.18002.26002.260012,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...