Advertisement
U.S. markets closed

Corsa Coal Corp. (CSO.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.38000.0000 (0.00%)
At close: 03:46PM EST
Advertisement
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20240.38000.38500.37000.38000.380054,999
Feb 29, 20240.38000.38000.38000.38000.3800106,600
Feb 28, 20240.39000.39000.38000.38000.380052,300
Feb 27, 20240.39000.39000.39000.39000.390011,300
Feb 26, 20240.37000.38000.37000.38000.380012,600
Feb 23, 20240.36000.36000.36000.36000.360013,500
Feb 22, 20240.35000.37000.34000.37000.370023,000
Feb 21, 20240.37000.38000.35000.35000.3500321,600
Feb 20, 20240.39000.39000.36000.37000.370035,000
Feb 16, 20240.38000.38000.37000.38000.380051,500
Feb 15, 20240.37000.38000.37000.38000.380036,300
Feb 14, 20240.37000.38000.37000.37000.370030,500
Feb 13, 20240.40000.40000.40000.40000.40001,000
Feb 12, 20240.38000.38000.37000.38000.380052,600
Feb 09, 20240.40000.40000.40000.40000.400062,200
Feb 08, 20240.40000.40000.39000.39000.390028,500
Feb 07, 20240.39000.39000.37000.38000.380048,600
Feb 06, 20240.37000.37000.36000.37000.370069,000
Feb 05, 20240.35000.40000.35000.35000.350095,200
Feb 02, 20240.33000.36000.33000.35000.350019,000
Feb 01, 20240.33000.33000.33000.33000.33003,700
Jan 31, 20240.35000.35000.35000.35000.3500500
Jan 30, 20240.35000.35000.33000.35000.3500128,000
Jan 29, 20240.36000.36000.35000.35000.350092,000
Jan 26, 20240.36000.36000.35000.35000.3500240,900
Jan 25, 20240.35000.37000.35000.36000.3600133,900
Jan 24, 20240.36000.38000.36000.37000.3700423,700
Jan 23, 20240.37000.38000.36000.36000.360027,000
Jan 22, 20240.40000.41000.37000.37000.3700317,100
Jan 19, 20240.41000.42000.38000.38000.3800206,500
Jan 18, 20240.38000.42000.38000.41000.410099,900
Jan 17, 20240.40000.40000.37000.39000.3900156,400
Jan 16, 20240.41000.41000.41000.41000.41003,500
Jan 15, 20240.40000.40000.40000.40000.4000200
Jan 12, 20240.41000.42000.40000.40000.4000139,000
Jan 11, 20240.41000.41000.39000.40000.400071,200
Jan 10, 20240.43000.44000.41000.41000.410052,000
Jan 09, 20240.44000.47000.44000.44000.4400156,300
Jan 08, 20240.44000.44000.44000.44000.4400-
Jan 05, 20240.44000.44000.43000.44000.440030,500
Jan 04, 20240.41000.44000.40000.44000.440099,800
Jan 03, 20240.41000.41000.40000.40000.4000137,800
Jan 02, 20240.40000.41000.40000.41000.4100102,800
Dec 29, 20230.40000.40000.40000.40000.400043,600
Dec 28, 20230.41000.41000.40000.40000.4000218,600
Dec 27, 20230.41000.41000.40000.41000.4100310,800
Dec 22, 20230.43000.43000.40000.41000.4100225,800
Dec 21, 20230.43000.43000.43000.43000.430024,100
Dec 20, 20230.45000.45000.43000.44000.4400221,500
Dec 19, 20230.45000.46000.44000.44000.4400190,800
Dec 18, 20230.42000.46000.42000.46000.4600286,400
Dec 15, 20230.42000.42000.40000.42000.420023,000
Dec 14, 20230.39000.41000.39000.41000.410030,000
Dec 13, 20230.39000.42000.38000.42000.4200176,500
Dec 12, 20230.40000.40000.38000.38000.380012,500
Dec 11, 20230.41000.41000.39000.40000.400087,500
Dec 08, 20230.41000.41000.40000.41000.410073,000
Dec 07, 20230.40000.41000.39000.39000.390050,000
Dec 06, 20230.43000.43000.40000.40000.4000152,400
Dec 05, 20230.43000.43000.41000.43000.430012,800
Dec 04, 20230.42000.42000.40000.42000.4200357,100
Dec 01, 20230.43000.43000.42000.43000.4300128,300
Nov 30, 20230.43000.44000.42000.42000.420045,500
Nov 29, 20230.44000.44000.42000.42000.420038,600
Nov 28, 20230.42000.43000.41000.43000.430028,100
Nov 27, 20230.45000.45000.42000.42000.4200230,300
Nov 24, 20230.42000.46000.41000.45000.450070,000
Nov 23, 20230.43000.44000.41000.41000.410044,200
Nov 22, 20230.43000.45000.40000.45000.4500216,000
Nov 21, 20230.43000.46000.42000.43000.430084,800
Nov 20, 20230.45000.45000.45000.45000.450015,800
Nov 17, 20230.45000.45000.45000.45000.45001,000
Nov 16, 20230.44000.44000.42000.43000.430082,500
Nov 15, 20230.48000.48000.46000.46000.460010,400
Nov 14, 20230.46000.48000.46000.48000.480034,900
Nov 13, 20230.44000.47000.44000.46000.460020,500
Nov 10, 20230.47000.47000.42000.44000.4400157,100
Nov 09, 20230.44000.49000.44000.49000.490034,100
Nov 08, 20230.49000.49000.44000.44000.44009,000
Nov 07, 20230.46000.46000.46000.46000.460016,500
Nov 06, 20230.50000.50000.46000.46000.460037,800
Nov 03, 20230.47000.49000.47000.48000.480053,500
Nov 02, 20230.50000.52000.47000.48000.4800141,100
Nov 01, 20230.60000.60000.47000.51000.5100524,900
Oct 31, 20230.71000.71000.70000.70000.70008,500
Oct 30, 20230.70000.74000.70000.70000.700038,600
Oct 27, 20230.69000.72000.69000.71000.7100152,500
Oct 26, 20230.70000.72000.69000.69000.6900210,500
Oct 25, 20230.71000.71000.71000.71000.710024,000
Oct 24, 20230.72000.72000.72000.72000.72002,000
Oct 23, 20230.71000.71000.71000.71000.71002,000
Oct 20, 20230.74000.74000.70000.70000.700094,900
Oct 19, 20230.74000.76000.72000.76000.7600276,000
Oct 18, 20230.70000.77000.69000.77000.770043,800
Oct 17, 20230.69000.69000.68000.68000.680090,600
Oct 16, 20230.67000.68000.66000.67000.670022,500
Oct 13, 20230.69000.69000.67000.67000.6700161,500
Oct 12, 20230.70000.71000.70000.70000.7000460,500
Oct 11, 20230.72000.72000.66000.69000.6900689,500
Oct 10, 20230.76000.76000.69000.70000.7000393,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...