CTN.V - Centurion Minerals Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 20180.0150.0150.0150.0150.0157,000
Nov 13, 20180.0100.0100.0100.0100.01071,000
Nov 12, 20180.0150.0150.0150.0150.015-
Nov 09, 20180.0150.0150.0150.0150.015352,000
Nov 08, 20180.0150.0150.0150.0150.015150,000
Nov 07, 20180.0150.0150.0150.0150.015912,800
Nov 06, 20180.0200.0200.0200.0200.02010,000
Nov 05, 20180.0200.0200.0200.0200.020-
Nov 02, 20180.0200.0200.0200.0200.020-
Nov 01, 20180.0200.0200.0200.0200.0205,000
Oct 31, 20180.0150.0150.0150.0150.015-
Oct 30, 20180.0150.0150.0150.0150.015-
Oct 29, 20180.0200.0200.0150.0150.01510,000
Oct 26, 20180.0200.0250.0200.0250.025253,800
Oct 25, 20180.0200.0200.0200.0200.020200,000
Oct 24, 20180.0200.0200.0200.0200.02057,000
Oct 23, 20180.0200.0250.0150.0250.025270,000
Oct 22, 20180.0250.0250.0250.0250.025-
Oct 19, 20180.0250.0250.0250.0250.025-
Oct 18, 20180.0300.0300.0250.0250.025187,888
Oct 17, 20180.0200.0300.0200.0300.030312,000
Oct 16, 20180.0150.0200.0150.0200.02012,000
Oct 15, 20180.0200.0200.0200.0200.020240,000
Oct 12, 20180.0150.0200.0150.0200.020357,840
Oct 11, 20180.0200.0200.0200.0200.020-
Oct 10, 20180.0200.0200.0200.0200.020-
Oct 09, 20180.0200.0200.0200.0200.020200,000
Oct 05, 20180.0200.0200.0200.0200.020-
Oct 04, 20180.0200.0200.0200.0200.020278,000
Oct 03, 20180.0150.0200.0150.0200.020330,417
Oct 02, 20180.0150.0150.0150.0150.01580,000
Oct 01, 20180.0200.0200.0200.0200.02050,000
Sep 28, 20180.0200.0200.0200.0200.020350,000
Sep 27, 20180.0200.0200.0200.0200.020347,500
Sep 26, 20180.0200.0200.0200.0200.020-
Sep 25, 20180.0200.0200.0200.0200.020-
Sep 24, 20180.0200.0200.0200.0200.0209,000
Sep 21, 20180.0200.0200.0200.0200.020-
Sep 20, 20180.0200.0200.0200.0200.0206,000
Sep 19, 20180.0200.0200.0200.0200.020-
Sep 18, 20180.0200.0200.0200.0200.020-
Sep 17, 20180.0200.0200.0200.0200.02040,000
Sep 14, 20180.0250.0250.0250.0250.025-
Sep 13, 20180.0250.0250.0250.0250.025122,000
Sep 12, 20180.0250.0250.0250.0250.02579,000
Sep 11, 20180.0200.0200.0200.0200.020-
Sep 10, 20180.0200.0200.0200.0200.020-
Sep 07, 20180.0200.0200.0200.0200.020-
Sep 06, 20180.0200.0200.0200.0200.020-
Sep 05, 20180.0200.0200.0200.0200.02051,000
Sep 04, 20180.0200.0200.0200.0200.02051,000
Aug 31, 20180.0200.0200.0200.0200.02058,000
Aug 30, 20180.0200.0200.0200.0200.020-
Aug 29, 20180.0250.0250.0200.0200.020134,000
Aug 28, 20180.0200.0250.0200.0250.025372,000
Aug 27, 20180.0250.0250.0250.0250.02519,000
Aug 24, 20180.0200.0200.0200.0200.020-
Aug 23, 20180.0200.0200.0200.0200.02020,750
Aug 22, 20180.0200.0200.0200.0200.020-
Aug 21, 20180.0200.0200.0200.0200.020-
Aug 20, 20180.0200.0200.0200.0200.0202,000
Aug 17, 20180.0250.0250.0250.0250.025-
Aug 16, 20180.0250.0250.0250.0250.025238,000
Aug 15, 20180.0250.0250.0200.0250.02569,430
Aug 14, 20180.0200.0250.0200.0250.025531,000
Aug 13, 20180.0200.0200.0200.0200.020106,000
Aug 10, 20180.0200.0200.0200.0200.020250,000
Aug 09, 20180.0250.0250.0250.0250.025-
Aug 08, 20180.0250.0250.0250.0250.025-
Aug 07, 20180.0250.0250.0250.0250.025-
Aug 03, 20180.0250.0250.0250.0250.025-
Aug 02, 20180.0250.0250.0250.0250.025-
Aug 01, 20180.0250.0250.0250.0250.025-
Jul 31, 20180.0250.0250.0250.0250.02510,000
Jul 30, 20180.0200.0200.0200.0200.0208,000
Jul 27, 20180.0300.0300.0300.0300.030-
Jul 26, 20180.0300.0300.0300.0300.030-
Jul 25, 20180.0300.0300.0300.0300.030-
Jul 24, 20180.0300.0300.0300.0300.030-
Jul 23, 20180.0300.0300.0300.0300.030-
Jul 20, 20180.0300.0300.0300.0300.030-
Jul 19, 20180.0300.0300.0300.0300.030-
Jul 18, 20180.0250.0300.0250.0300.03030,000
Jul 17, 20180.0200.0200.0200.0200.02016,570
Jul 16, 20180.0250.0250.0250.0250.025-
Jul 13, 20180.0250.0250.0250.0250.025-
Jul 12, 20180.0250.0250.0250.0250.025-
Jul 11, 20180.0250.0250.0250.0250.025-
Jul 10, 20180.0250.0250.0250.0250.02568,870
Jul 09, 20180.0300.0300.0300.0300.030-
Jul 06, 20180.0300.0300.0300.0300.03010,000
Jul 05, 20180.0250.0250.0250.0250.02510,000
Jul 04, 20180.0250.0250.0200.0200.02048,640
Jul 03, 20180.0250.0300.0250.0300.03047,223
Jun 29, 20180.0350.0350.0350.0350.03551,777
Jun 28, 20180.0300.0300.0300.0300.03021,000
Jun 27, 20180.0250.0250.0250.0250.02563,000
Jun 26, 20180.0250.0250.0250.0250.0252,000
Jun 25, 20180.0200.0200.0200.0200.020-
Jun 22, 20180.0200.0200.0200.0200.020-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...