CSL.V - Comstock Metals Ltd

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20180.050.050.050.050.054,000
Apr 19, 20180.050.050.050.050.05-
Apr 18, 20180.050.050.050.050.0512,000
Apr 17, 20180.050.050.050.050.05-
Apr 16, 20180.050.050.050.050.05375,500
Apr 13, 20180.050.050.050.050.05-
Apr 12, 20180.050.050.050.050.055,000
Apr 11, 20180.060.060.060.060.0630,000
Apr 10, 20180.050.050.050.050.05110,000
Apr 09, 20180.050.050.050.050.0530,000
Apr 06, 20180.050.060.050.060.0688,000
Apr 05, 20180.050.050.050.050.05-
Apr 04, 20180.050.050.050.050.0535,800
Apr 03, 20180.050.050.050.050.0560,000
Apr 02, 20180.050.050.050.050.05-
Mar 29, 20180.050.050.050.050.05100,000
Mar 28, 20180.060.060.050.050.0569,300
Mar 27, 20180.050.050.050.050.05-
Mar 26, 20180.050.050.050.050.05111,000
Mar 23, 20180.060.060.060.060.0626,000
Mar 22, 20180.050.060.050.060.0670,000
Mar 21, 20180.060.060.060.060.0696,000
Mar 20, 20180.060.060.060.060.06-
Mar 19, 20180.060.060.060.060.062,000
Mar 16, 20180.060.060.060.060.06129,000
Mar 15, 20180.060.060.060.060.06-
Mar 14, 20180.060.060.060.060.06-
Mar 13, 20180.060.060.060.060.06-
Mar 12, 20180.060.060.060.060.06110,000
Mar 09, 20180.050.050.050.050.05-
Mar 08, 20180.050.050.050.050.05-
Mar 07, 20180.050.050.050.050.05-
Mar 06, 20180.060.060.050.050.0586,000
Mar 05, 20180.060.060.060.060.06-
Mar 02, 20180.060.060.060.060.06298,000
Mar 01, 20180.060.060.060.060.0645,000
Feb 28, 20180.060.060.060.060.06368,000
Feb 27, 20180.070.070.060.060.06101,200
Feb 26, 20180.070.070.060.060.0655,000
Feb 23, 20180.060.060.060.060.067,000
Feb 22, 20180.070.070.070.070.0722,800
Feb 21, 20180.070.070.070.070.07-
Feb 20, 20180.070.070.070.070.07-
Feb 16, 20180.070.070.070.070.071,000
Feb 15, 20180.060.060.060.060.06-
Feb 14, 20180.060.060.060.060.062,000
Feb 13, 20180.060.060.060.060.0614,000
Feb 12, 20180.070.070.070.070.07-
Feb 09, 20180.070.070.070.070.07101,000
Feb 08, 20180.070.070.070.070.07-
Feb 07, 20180.070.070.070.070.07111,000
Feb 06, 20180.070.070.070.070.0735,000
Feb 05, 20180.070.070.070.070.07218,300
Feb 02, 20180.080.080.080.080.08-
Feb 01, 20180.080.080.080.080.0825,000
Jan 31, 20180.070.070.070.070.0726,000
Jan 30, 20180.070.070.070.070.07-
Jan 29, 20180.070.070.070.070.07-
Jan 26, 20180.070.070.070.070.0710,600
Jan 25, 20180.080.080.080.080.08127,200
Jan 24, 20180.080.080.070.080.086,000
Jan 23, 20180.080.080.080.080.0818,000
Jan 22, 20180.080.080.080.080.0820,000
Jan 19, 20180.080.080.080.080.0847,000
Jan 18, 20180.080.080.080.080.0860,000
Jan 17, 20180.080.080.080.080.0816,300
Jan 16, 20180.080.080.080.080.0877,000
Jan 15, 20180.080.080.080.080.081,900
Jan 12, 20180.080.080.080.080.0835,000
Jan 11, 20180.080.080.080.080.0830,000
Jan 10, 20180.080.080.080.080.0830,000
Jan 09, 20180.080.080.080.080.0825,000
Jan 08, 20180.080.080.080.080.0810,800
Jan 05, 20180.080.080.080.080.0832,500
Jan 04, 20180.070.070.070.070.073,900
Jan 03, 20180.080.080.080.080.0864,300
Jan 02, 20180.080.080.080.080.083,800
Dec 29, 20170.080.090.080.080.0835,000
Dec 28, 20170.080.080.080.080.0882,000
Dec 27, 20170.080.080.080.080.0810,000
Dec 22, 20170.080.080.080.080.08-
Dec 21, 20170.070.080.070.080.08122,000
Dec 20, 20170.060.060.060.060.06169,700
Dec 19, 20170.070.070.070.070.0710,000
Dec 18, 20170.080.080.060.070.07445,000
Dec 15, 20170.070.070.070.070.07-
Dec 14, 20170.070.070.070.070.072,000
Dec 13, 20170.070.070.070.070.07111,000
Dec 12, 20170.070.070.070.070.07200,100
Dec 11, 20170.070.080.070.080.0845,000
Dec 08, 20170.070.070.070.070.07193,000
Dec 07, 20170.080.080.070.070.07150,500
Dec 06, 20170.080.080.070.080.08533,500
Dec 05, 20170.090.090.090.090.09-
Dec 04, 20170.070.090.070.090.09184,000
Dec 01, 20170.080.080.070.080.08132,000
Nov 30, 20170.080.080.060.070.07313,600
Nov 29, 20170.080.080.080.080.0889,700
Nov 28, 20170.080.080.080.080.08214,700
Nov 27, 20170.080.080.080.080.0851,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...