CSL.V - Comstock Metals Ltd

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Nov 24, 20170.080.080.080.080.082,000
Nov 23, 20170.080.080.080.080.0861,000
Nov 22, 20170.080.090.080.090.09152,800
Nov 21, 20170.080.080.080.080.08-
Nov 20, 20170.090.090.070.080.08263,500
Nov 17, 20170.090.090.090.090.0920,400
Nov 16, 20170.080.090.070.090.0939,000
Nov 15, 20170.080.080.080.080.08-
Nov 14, 20170.080.080.080.080.0820,000
Nov 13, 20170.080.080.080.080.08-
Nov 10, 20170.080.080.080.080.08109,000
Nov 09, 20170.070.080.070.080.08180,000
Nov 08, 20170.080.080.070.070.0766,000
Nov 07, 20170.080.090.070.090.09222,500
Nov 06, 20170.080.080.080.080.0843,000
Nov 03, 20170.090.090.090.090.09-
Nov 02, 20170.080.090.080.090.0911,500
Nov 01, 20170.080.080.080.080.08215,500
Oct 31, 20170.080.080.080.080.08219,000
Oct 30, 20170.080.090.080.080.0880,600
Oct 27, 20170.080.090.080.090.09101,000
Oct 26, 20170.090.090.090.090.0927,000
Oct 25, 20170.080.090.080.090.0974,000
Oct 24, 20170.080.080.080.080.0892,100
Oct 23, 20170.090.090.080.080.08148,000
Oct 20, 20170.090.090.090.090.0951,000
Oct 19, 20170.090.090.080.080.08131,400
Oct 18, 20170.090.090.090.090.09154,500
Oct 17, 20170.100.100.090.090.0993,200
Oct 16, 20170.100.100.090.090.0984,900
Oct 13, 20170.100.100.090.100.10217,000
Oct 12, 20170.100.100.100.100.1098,000
Oct 11, 20170.100.100.100.100.1052,000
Oct 10, 20170.110.110.100.100.1075,000
Oct 06, 20170.120.120.120.120.1212,000
Oct 05, 20170.120.130.120.120.1216,000
Oct 04, 20170.130.130.100.100.10208,600
Oct 03, 20170.120.120.100.100.1047,000
Oct 02, 20170.120.130.120.120.1274,500
Sep 29, 20170.140.140.120.120.12116,000
Sep 28, 20170.110.160.110.130.131,231,700
Sep 27, 20170.100.100.100.100.1025,500
Sep 26, 20170.100.100.100.100.1032,000
Sep 25, 20170.110.110.100.100.1080,500
Sep 22, 20170.110.110.100.110.11128,000
Sep 21, 20170.110.110.110.110.118,300
Sep 20, 20170.100.110.100.110.1125,000
Sep 19, 20170.120.120.100.100.1069,400
Sep 18, 20170.120.120.110.110.1134,000
Sep 15, 20170.110.130.110.130.1315,500
Sep 14, 20170.110.110.110.110.1129,400
Sep 13, 20170.120.120.110.120.1253,100
Sep 12, 20170.120.120.120.120.12157,000
Sep 11, 20170.140.140.130.130.1331,000
Sep 08, 20170.130.130.130.130.1320,500
Sep 07, 20170.140.140.140.140.1475,500
Sep 06, 20170.140.150.140.150.1540,000
Sep 05, 20170.130.140.130.140.1436,000
Sep 01, 20170.140.140.110.120.1281,000
Aug 31, 20170.130.130.130.130.134,000
Aug 30, 20170.140.140.140.140.14-
Aug 29, 20170.140.140.140.140.14-
Aug 28, 20170.140.140.140.140.141,000
Aug 25, 20170.130.130.130.130.1320,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...