CSL.V - Comstock Metals Ltd

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 20180.0250.0250.0250.0250.025240,000
Nov 12, 20180.0250.0250.0250.0250.025240,000
Nov 09, 20180.0300.0300.0250.0250.025440,000
Nov 08, 20180.0300.0300.0300.0300.03010,000
Nov 07, 20180.0300.0300.0300.0300.03024,300
Nov 06, 20180.0300.0300.0300.0300.030-
Nov 05, 20180.0300.0300.0300.0300.030-
Nov 02, 20180.0300.0300.0300.0300.030-
Nov 01, 20180.0300.0300.0300.0300.030-
Oct 31, 20180.0300.0300.0300.0300.030-
Oct 30, 20180.0300.0300.0300.0300.030-
Oct 29, 20180.0300.0300.0300.0300.030-
Oct 26, 20180.0300.0300.0300.0300.0309,500
Oct 25, 20180.0300.0300.0300.0300.030-
Oct 24, 20180.0300.0300.0300.0300.03016,000
Oct 23, 20180.0350.0350.0350.0350.035-
Oct 22, 20180.0350.0350.0350.0350.0356,000
Oct 19, 20180.0300.0300.0300.0300.030-
Oct 18, 20180.0300.0300.0300.0300.030-
Oct 17, 20180.0300.0300.0300.0300.030-
Oct 16, 20180.0300.0300.0300.0300.03060,000
Oct 15, 20180.0300.0300.0300.0300.0301,000
Oct 12, 20180.0300.0300.0300.0300.030-
Oct 11, 20180.0300.0300.0300.0300.03040,000
Oct 10, 20180.0300.0300.0300.0300.03077,000
Oct 09, 20180.0300.0300.0300.0300.030131,500
Oct 05, 20180.0350.0350.0350.0350.03593,000
Oct 04, 20180.0300.0300.0300.0300.030-
Oct 03, 20180.0350.0350.0300.0300.030110,000
Oct 02, 20180.0300.0300.0300.0300.030241,000
Oct 01, 20180.0300.0300.0300.0300.03041,000
Sep 28, 20180.0300.0300.0300.0300.030-
Sep 27, 20180.0300.0300.0300.0300.030-
Sep 26, 20180.0300.0300.0300.0300.030-
Sep 25, 20180.0300.0300.0300.0300.03062,000
Sep 24, 20180.0300.0300.0300.0300.030-
Sep 21, 20180.0300.0300.0300.0300.030-
Sep 20, 20180.0300.0300.0300.0300.030-
Sep 19, 20180.0300.0300.0300.0300.030-
Sep 18, 20180.0300.0300.0300.0300.030143,000
Sep 17, 20180.0300.0300.0300.0300.03079,000
Sep 14, 20180.0300.0300.0300.0300.030181,000
Sep 13, 20180.0350.0350.0350.0350.035130,700
Sep 12, 20180.0400.0400.0400.0400.040-
Sep 11, 20180.0400.0400.0400.0400.040-
Sep 10, 20180.0400.0400.0400.0400.040246,300
Sep 07, 20180.0400.0400.0400.0400.04020,000
Sep 06, 20180.0450.0450.0450.0450.0455,000
Sep 05, 20180.0450.0450.0450.0450.04539,000
Sep 04, 20180.0450.0450.0450.0450.045-
Aug 31, 20180.0450.0450.0450.0450.04525,000
Aug 30, 20180.0450.0500.0450.0500.05025,000
Aug 29, 20180.0500.0500.0500.0500.0509,600
Aug 28, 20180.0450.0450.0450.0450.045-
Aug 27, 20180.0450.0450.0450.0450.045-
Aug 24, 20180.0450.0450.0450.0450.04525,000
Aug 23, 20180.0450.0450.0450.0450.045-
Aug 22, 20180.0450.0450.0450.0450.045-
Aug 21, 20180.0450.0450.0450.0450.045179,000
Aug 20, 20180.0450.0500.0450.0500.05013,800
Aug 17, 20180.0450.0450.0450.0450.045-
Aug 16, 20180.0450.0450.0450.0450.045-
Aug 15, 20180.0450.0450.0400.0450.04551,000
Aug 14, 20180.0450.0450.0450.0450.0453,000
Aug 13, 20180.0450.0450.0450.0450.04552,800
Aug 10, 20180.0500.0500.0500.0500.0502,000
Aug 09, 20180.0450.0500.0450.0500.05021,000
Aug 08, 20180.0450.0500.0450.0450.04544,000
Aug 07, 20180.0450.0450.0450.0450.04510,000
Aug 03, 20180.0500.0500.0500.0500.050-
Aug 02, 20180.0500.0500.0500.0500.050-
Aug 01, 20180.0500.0500.0500.0500.050-
Jul 31, 20180.0500.0500.0500.0500.050-
Jul 30, 20180.0450.0500.0450.0500.050100,000
Jul 27, 20180.0450.0450.0400.0400.04010,500
Jul 26, 20180.0450.0450.0450.0450.0455,000
Jul 25, 20180.0450.0450.0450.0450.0453,000
Jul 24, 20180.0500.0500.0450.0450.045195,000
Jul 23, 20180.0500.0500.0450.0450.04593,500
Jul 20, 20180.0500.0500.0500.0500.050-
Jul 19, 20180.0500.0500.0500.0500.050319,000
Jul 18, 20180.0550.0550.0550.0550.055-
Jul 17, 20180.0550.0550.0550.0550.055-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...