CSL.V - Comstock Metals Ltd

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20180.0550.0550.0550.0550.05582,000
Jul 16, 20180.0550.0550.0550.0550.05582,000
Jul 13, 20180.0550.0550.0550.0550.055-
Jul 12, 20180.0550.0550.0550.0550.055-
Jul 11, 20180.0550.0550.0550.0550.0557,000
Jul 10, 20180.0500.0500.0500.0500.050-
Jul 09, 20180.0500.0500.0500.0500.050-
Jul 06, 20180.0550.0550.0500.0500.05061,000
Jul 05, 20180.0550.0550.0550.0550.0553,000
Jul 04, 20180.0550.0550.0550.0550.0555,000
Jul 03, 20180.0500.0500.0500.0500.0502,000
Jun 29, 20180.0550.0550.0550.0550.05536,000
Jun 28, 20180.0550.0550.0550.0550.05540,000
Jun 27, 20180.0550.0550.0550.0550.05520,000
Jun 26, 20180.0550.0550.0550.0550.0554,000
Jun 25, 20180.0550.0550.0550.0550.0553,000
Jun 22, 20180.0550.0550.0550.0550.055117,000
Jun 21, 20180.0500.0500.0500.0500.050-
Jun 20, 20180.0500.0550.0500.0500.05037,000
Jun 19, 20180.0500.0500.0500.0500.050-
Jun 18, 20180.0500.0500.0500.0500.050-
Jun 15, 20180.0500.0500.0500.0500.0503,000
Jun 14, 20180.0500.0500.0500.0500.05051,000
Jun 13, 20180.0500.0500.0500.0500.050-
Jun 12, 20180.0500.0500.0500.0500.050500
Jun 11, 20180.0500.0500.0500.0500.05051,500
Jun 08, 20180.0600.0600.0600.0600.060-
Jun 07, 20180.0600.0600.0550.0600.060118,000
Jun 06, 20180.0550.0550.0550.0550.055-
Jun 05, 20180.0550.0550.0550.0550.055-
Jun 04, 20180.0550.0550.0550.0550.055-
Jun 01, 20180.0550.0550.0550.0550.0552,700
May 31, 20180.0650.0650.0600.0600.06090,000
May 30, 20180.0650.0650.0650.0650.06510,000
May 29, 20180.0700.0700.0700.0700.070-
May 28, 20180.0800.0800.0700.0700.070171,700
May 25, 20180.0650.0700.0650.0700.070196,400
May 24, 20180.0600.0600.0600.0600.060118,300
May 23, 20180.0550.0550.0550.0550.0553,500
May 22, 20180.0600.0600.0600.0600.0601,000
May 18, 20180.0550.0550.0550.0550.0551,440,000
May 17, 20180.0550.0600.0550.0600.06077,600
May 16, 20180.0500.0550.0500.0550.05571,000
May 15, 20180.0550.0550.0550.0550.055-
May 14, 20180.0550.0550.0550.0550.055500
May 11, 20180.0550.0550.0550.0550.0552,000
May 10, 20180.0500.0500.0500.0500.0502,000
May 09, 20180.0500.0500.0500.0500.050-
May 08, 20180.0500.0500.0500.0500.050-
May 07, 20180.0500.0500.0500.0500.050-
May 04, 20180.0500.0500.0500.0500.050-
May 03, 20180.0500.0500.0500.0500.050-
May 02, 20180.0500.0500.0500.0500.050-
May 01, 20180.0500.0500.0500.0500.050-
Apr 30, 20180.0500.0500.0500.0500.050120,000
Apr 27, 20180.0500.0500.0500.0500.050-
Apr 26, 20180.0500.0500.0500.0500.050-
Apr 25, 20180.0500.0500.0500.0500.050-
Apr 24, 20180.0500.0500.0500.0500.05052,000
Apr 23, 20180.0500.0500.0500.0500.0507,000
Apr 20, 20180.0500.0500.0500.0500.0504,000
Apr 19, 20180.0500.0500.0500.0500.050-
Apr 18, 20180.0500.0500.0500.0500.05012,000
Apr 17, 20180.0500.0500.0500.0500.050-
Apr 16, 20180.0550.0550.0500.0500.050375,500
Apr 13, 20180.0550.0550.0550.0550.055-
Apr 12, 20180.0550.0550.0550.0550.0555,000
Apr 11, 20180.0600.0600.0600.0600.06030,000
Apr 10, 20180.0550.0550.0550.0550.055110,000
Apr 09, 20180.0550.0550.0550.0550.05530,000
Apr 06, 20180.0550.0600.0550.0600.06088,000
Apr 05, 20180.0550.0550.0550.0550.055-
Apr 04, 20180.0550.0550.0550.0550.05535,800
Apr 03, 20180.0550.0550.0550.0550.05560,000
Apr 02, 20180.0550.0550.0550.0550.055-
Mar 29, 20180.0550.0550.0550.0550.055100,000
Mar 28, 20180.0600.0600.0550.0550.05569,300
Mar 27, 20180.0550.0550.0550.0550.055-
Mar 26, 20180.0550.0550.0550.0550.055111,000
Mar 23, 20180.0600.0600.0600.0600.06026,000
Mar 22, 20180.0550.0600.0550.0600.06070,000
Mar 21, 20180.0600.0600.0600.0600.06096,000
Mar 20, 20180.0600.0600.0600.0600.060-
Mar 19, 20180.0600.0600.0600.0600.0602,000
Mar 16, 20180.0600.0600.0600.0600.060129,000
Mar 15, 20180.0600.0600.0600.0600.060-
Mar 14, 20180.0600.0600.0600.0600.060-
Mar 13, 20180.0600.0600.0600.0600.060-
Mar 12, 20180.0600.0600.0600.0600.060110,000
Mar 09, 20180.0550.0550.0550.0550.055-
Mar 08, 20180.0550.0550.0550.0550.055-
Mar 07, 20180.0550.0550.0550.0550.055-
Mar 06, 20180.0600.0600.0550.0550.05586,000
Mar 05, 20180.0600.0600.0600.0600.060-
Mar 02, 20180.0600.0600.0600.0600.060298,000
Mar 01, 20180.0650.0650.0600.0650.06545,000
Feb 28, 20180.0650.0650.0600.0650.065368,000
Feb 27, 20180.0700.0700.0650.0650.065101,200
Feb 26, 20180.0700.0700.0650.0650.06555,000
Feb 23, 20180.0650.0650.0650.0650.0657,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...