CSL.V - Comstock Metals Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20190.03000.03000.03000.03000.030038,000
Apr 24, 20190.03000.03000.03000.03000.0300-
Apr 23, 20190.03000.03000.03000.03000.0300-
Apr 22, 20190.03000.03000.03000.03000.0300-
Apr 18, 20190.03000.03000.03000.03000.0300-
Apr 17, 20190.03000.03000.03000.03000.03002,003,000
Apr 16, 20190.03000.03000.03000.03000.0300-
Apr 15, 20190.03000.03000.03000.03000.0300-
Apr 12, 20190.03500.03500.03000.03000.03001,110,300
Apr 11, 20190.03500.03500.03500.03500.03508,000
Apr 10, 20190.03500.03500.03500.03500.0350-
Apr 09, 20190.03500.03500.03500.03500.035054,000
Apr 08, 20190.03500.03500.03500.03500.0350194,000
Apr 05, 20190.03500.03500.03500.03500.0350231,100
Apr 04, 20190.03500.03500.03500.03500.0350-
Apr 03, 20190.03500.03500.03500.03500.0350-
Apr 02, 20190.03500.03500.03500.03500.0350-
Apr 01, 20190.03500.03500.03500.03500.035022,000
Mar 29, 20190.03500.03500.03500.03500.035053,000
Mar 28, 20190.03500.03500.03500.03500.035097,000
Mar 27, 20190.03500.03500.03500.03500.0350-
Mar 26, 20190.03500.03500.03500.03500.0350163,000
Mar 25, 20190.03500.03500.03500.03500.0350-
Mar 22, 20190.03500.03500.03500.03500.0350150,000
Mar 21, 20190.03500.03500.03500.03500.0350507,000
Mar 20, 20190.03500.03500.03500.03500.0350133,000
Mar 19, 20190.03500.03500.03500.03500.0350487,000
Mar 18, 20190.03500.03500.03500.03500.0350-
Mar 15, 20190.03500.03500.03500.03500.0350-
Mar 14, 20190.03500.03500.03500.03500.03505,000
Mar 13, 20190.04000.04000.04000.04000.0400-
Mar 12, 20190.04000.04000.04000.04000.040012,000
Mar 11, 20190.03500.03500.03500.03500.035010,000
Mar 08, 20190.04000.04000.04000.04000.04004,000
Mar 07, 20190.03500.03500.03500.03500.0350396,000
Mar 06, 20190.03500.03500.03500.03500.0350166,000
Mar 05, 20190.03500.03500.03500.03500.0350188,000
Mar 04, 20190.03500.03500.03500.03500.0350362,500
Mar 01, 20190.03500.03500.03500.03500.0350656,000
Feb 28, 20190.03500.03500.03500.03500.0350532,000
Feb 27, 20190.04000.04000.04000.04000.0400-
Feb 26, 20190.04000.04000.04000.04000.040030,000
Feb 25, 20190.04500.04500.04500.04500.04501,000
Feb 22, 20190.04000.04000.04000.04000.0400204,000
Feb 21, 20190.04500.04500.04500.04500.0450114,000
Feb 20, 20190.05000.05000.04500.04500.045026,000
Feb 19, 20190.04500.04500.04000.04500.045025,000
Feb 15, 20190.05000.05000.05000.05000.050015,000
Feb 14, 20190.04500.04500.04000.04500.045022,000
Feb 13, 20190.04500.04500.04500.04500.045040,000
Feb 12, 20190.04500.04500.04500.04500.045011,000
Feb 11, 20190.04500.04500.04500.04500.045011,500
Feb 08, 20190.04000.04500.04000.04500.0450177,000
Feb 07, 20190.04500.04500.04000.04000.040063,000
Feb 06, 20190.05000.05000.04500.04500.045042,000
Feb 05, 20190.04500.04500.04500.04500.04505,000
Feb 04, 20190.04500.04500.04500.04500.045053,000
Feb 01, 20190.05000.05500.04500.05000.0500933,600
Jan 31, 20190.04000.05500.03500.05000.0500987,800
Jan 30, 20190.03500.03500.03500.03500.03501,000
Jan 29, 20190.03500.04000.03500.04000.040015,000
Jan 28, 20190.04000.04000.04000.04000.0400-
Jan 25, 20190.04000.04000.04000.04000.040011,000
Jan 24, 20190.04000.04000.04000.04000.0400-
Jan 23, 20190.04000.04000.04000.04000.0400-
Jan 22, 20190.04000.04000.04000.04000.0400-
Jan 21, 20190.04000.04000.04000.04000.0400-
Jan 18, 20190.04000.04000.04000.04000.0400-
Jan 17, 20190.04000.04000.04000.04000.040032,000
Jan 16, 20190.04000.04000.04000.04000.0400262,000
Jan 15, 20190.04000.04000.03500.04000.040079,000
Jan 14, 20190.04500.04500.04000.04000.0400208,000
Jan 11, 20190.04000.04000.04000.04000.04002,000
Jan 10, 20190.04500.04500.04500.04500.0450-
Jan 09, 20190.04500.04500.04500.04500.04508,000
Jan 08, 20190.04000.04000.04000.04000.040090,000
Jan 07, 20190.04000.04000.04000.04000.040030,000
Jan 04, 20190.03500.03500.03500.03500.03509,000
Jan 03, 20190.03500.03500.03500.03500.035067,400
Jan 02, 20190.03000.03500.03000.03500.0350123,000
Dec 31, 20180.03000.03000.03000.03000.0300-
Dec 28, 20180.03000.03000.03000.03000.030047,000
Dec 27, 20180.03500.03500.02500.03000.0300273,000
Dec 24, 20180.03500.03500.03500.03500.035010,000
Dec 21, 20180.03500.03500.03500.03500.035060,000
Dec 20, 20180.03500.03500.03500.03500.035089,000
Dec 19, 20180.03000.03000.03000.03000.0300381,000
Dec 18, 20180.03000.03000.03000.03000.030073,000
Dec 17, 20180.03000.03000.02500.02500.0250293,000
Dec 14, 20180.03000.03000.03000.03000.0300-
Dec 13, 20180.03000.03000.03000.03000.030060,000
Dec 12, 20180.03000.03000.03000.03000.0300100,000
Dec 11, 20180.03000.03000.03000.03000.030099,000
Dec 10, 20180.02500.02500.02500.02500.02503,000
Dec 07, 20180.02500.02500.02500.02500.0250-
Dec 06, 20180.02500.02500.02500.02500.0250412,400
Dec 05, 20180.02500.02500.02500.02500.0250256,000
Dec 04, 20180.03000.03000.02500.02500.025016,000
Dec 03, 20180.02500.02500.02500.02500.02503,000
Nov 30, 20180.02500.02500.02500.02500.0250146,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...