TSXV - Delayed Quote CAD

Cariboo Rose Resources Ltd. (CRB.V)

0.0600 0.0000 (0.00%)
At close: April 18 at 3:34 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 18, 2024 0.0800 0.0800 0.0500 0.0600 0.0600 70,000
Apr 17, 2024 0.0500 0.0800 0.0500 0.0800 0.0800 50,000
Apr 16, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 15, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 12, 2024 0.0400 0.0600 0.0400 0.0600 0.0600 62,500
Apr 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Apr 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 11,000
Apr 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 36,000
Mar 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Mar 14, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Mar 13, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Mar 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Mar 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Mar 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Mar 7, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Mar 6, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Mar 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Mar 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Mar 1, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 24,000
Feb 29, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 28, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 27, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Feb 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Feb 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 21, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 20, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 20,000
Feb 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 46,000
Feb 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Jan 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 23, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 75,000
Jan 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 19, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 18, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Jan 17, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 12,000
Jan 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 10, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Jan 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
Dec 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Dec 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 15, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 13, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 12, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 17,000
Dec 11, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 8, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 5,000
Dec 7, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
Dec 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Dec 4, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 56,000
Dec 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Nov 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 9,000
Nov 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 8,000
Nov 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Nov 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 25,000
Nov 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 11,000
Oct 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 37,000
Oct 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 22,000
Oct 17, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 16, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 9,000
Oct 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
Oct 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 93,000
Oct 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 75,000
Oct 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 6,000
Oct 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 33,000
Sep 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 75,000
Sep 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 12,000
Sep 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 100,000
Sep 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 6,000
Sep 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 114,000
Sep 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 50,000
Sep 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 90,000
Aug 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 33,100
Aug 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 27,000
Jul 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jul 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Jul 11, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 10, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Jul 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jun 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 25,000
Jun 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 27, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 26, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 44,000
Jun 23, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 22, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 20, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 16, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 76,000
Jun 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 300
Jun 12, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 8,700
Jun 9, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 8, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 155,000
Jun 7, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 6, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 2, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Jun 1, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 31, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 30, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 29, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 26, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 25, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 24, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 17,000
May 23, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 3,000
May 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 17, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 16, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 15, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 12, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 11, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 10, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 9, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 8, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 28,000
May 4, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 3, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 6,000
May 2, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 1, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 27, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 11,000
Apr 26, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 25, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 37,000
Apr 24, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 21, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 20, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 19, 2023 0.0600 0.0700 0.0600 0.0600 0.0600 110,200

Related Tickers

BNZ.V Bonanza Mining Corporation
0.0350
0.00%
 
JDN.V Jayden Resources Inc.
0.0600
0.00%
 
RRI.V Riverside Resources Inc.
0.1750
+6.06%
 
STRM.V Storm Exploration Inc.
0.0550
0.00%
 
RMD.V Richmond Minerals Inc.
0.0200
-20.00%
 
GLDN.V Golden Ridge Resources Ltd.
0.0700
+7.69%
 
WEX.V Western Exploration Inc.
1.1500
-4.17%
 
KFR.V Kingfisher Metals Corp.
0.1550
0.00%
 
CN.V Condor Resources Inc.
0.1600
+23.08%
 
MMN.V Monarca Minerals Inc.
0.0100
0.00%