Other OTC - Delayed Quote USD

Centaurus Metals Limited (CTTZF)

0.2450 -0.0332 (-11.92%)
At close: April 23 at 2:15 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.2724 0.2724 0.2450 0.2450 0.2450 4,359
Apr 22, 2024 0.2500 0.3036 0.2500 0.2782 0.2782 13,515
Apr 19, 2024 0.2500 0.2626 0.2300 0.2626 0.2626 90,911
Apr 18, 2024 0.2361 0.2361 0.2361 0.2361 0.2361 100
Apr 17, 2024 0.2500 0.2500 0.2374 0.2425 0.2425 1,571,440
Apr 16, 2024 0.2500 0.2616 0.2433 0.2500 0.2500 3,050
Apr 15, 2024 0.2279 0.2279 0.2279 0.2279 0.2279 -
Apr 12, 2024 0.2440 0.2583 0.2279 0.2279 0.2279 74,627
Apr 11, 2024 0.2427 0.2632 0.2427 0.2632 0.2632 59,152
Apr 10, 2024 0.2200 0.2531 0.2200 0.2330 0.2330 40,810
Apr 9, 2024 0.2674 0.2674 0.2437 0.2448 0.2448 56,800
Apr 8, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 -
Apr 5, 2024 0.2146 0.2191 0.2100 0.2100 0.2100 67,024
Apr 4, 2024 0.2397 0.2397 0.2069 0.2233 0.2233 111,255
Apr 3, 2024 0.2100 0.2100 0.2000 0.2050 0.2050 114,700
Apr 2, 2024 0.2000 0.2248 0.2000 0.2100 0.2100 184,533
Apr 1, 2024 0.2340 0.2340 0.2300 0.2329 0.2329 12,102
Mar 28, 2024 0.2336 0.2340 0.2100 0.2340 0.2340 51,767
Mar 27, 2024 0.2000 0.2357 0.2000 0.2357 0.2357 346,461
Mar 26, 2024 0.2100 0.2238 0.2100 0.2238 0.2238 110,420
Mar 25, 2024 0.2110 0.2300 0.2100 0.2276 0.2276 417,730
Mar 22, 2024 0.2404 0.2404 0.2102 0.2102 0.2102 1,701
Mar 21, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 230,327
Mar 20, 2024 0.2310 0.2310 0.2310 0.2310 0.2310 200
Mar 19, 2024 0.1994 0.2100 0.1994 0.2100 0.2100 1,021,146
Mar 18, 2024 0.2032 0.2307 0.2032 0.2307 0.2307 258,370
Mar 15, 2024 0.1969 0.2334 0.1965 0.1965 0.1965 128,164
Mar 14, 2024 0.2040 0.2334 0.1984 0.1984 0.1984 12,745
Mar 13, 2024 0.1700 0.1950 0.1601 0.1601 0.1601 1,232,880
Mar 12, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 203,435
Mar 11, 2024 0.1829 0.1829 0.1800 0.1800 0.1800 144,567
Mar 8, 2024 0.1976 0.1976 0.1976 0.1976 0.1976 12,980
Mar 7, 2024 0.1934 0.1934 0.1934 0.1934 0.1934 31,320
Mar 6, 2024 0.1850 0.1850 0.1850 0.1850 0.1850 5,465
Mar 5, 2024 0.1801 0.2051 0.1801 0.2050 0.2050 28,717
Mar 4, 2024 0.1856 0.1856 0.1525 0.1800 0.1800 17,000
Mar 1, 2024 0.1510 0.1510 0.1510 0.1510 0.1510 64,498
Feb 29, 2024 0.1510 0.1800 0.1510 0.1762 0.1762 7,000
Feb 28, 2024 0.1750 0.1750 0.1750 0.1750 0.1750 2,005
Feb 27, 2024 0.1966 0.1966 0.1700 0.1735 0.1735 100,313
Feb 26, 2024 0.2007 0.2007 0.1700 0.1700 0.1700 101,766
Feb 23, 2024 0.1943 0.1943 0.1943 0.1943 0.1943 2,501
Feb 22, 2024 0.2219 0.2219 0.1730 0.1928 0.1928 55,760
Feb 21, 2024 0.1800 0.2140 0.1800 0.2140 0.2140 25,697
Feb 20, 2024 0.2000 0.2206 0.1880 0.2206 0.2206 32,528
Feb 16, 2024 0.2100 0.2100 0.1850 0.1850 0.1850 58,848
Feb 15, 2024 0.2226 0.2226 0.1900 0.2000 0.2000 74,031
Feb 14, 2024 0.2100 0.2281 0.2015 0.2070 0.2070 40,790
Feb 13, 2024 0.2000 0.2268 0.2000 0.2100 0.2100 26,504
Feb 12, 2024 0.2226 0.2226 0.2184 0.2185 0.2185 2,660
Feb 9, 2024 0.2400 0.2403 0.2000 0.2000 0.2000 42,656
Feb 8, 2024 0.2000 0.2330 0.2000 0.2300 0.2300 21,400
Feb 7, 2024 0.1977 0.2075 0.1977 0.2075 0.2075 169,539
Feb 6, 2024 0.1950 0.1950 0.1950 0.1950 0.1950 -
Feb 5, 2024 0.1950 0.1980 0.1901 0.1950 0.1950 187,560
Feb 2, 2024 0.2200 0.2200 0.2117 0.2117 0.2117 116,433
Feb 1, 2024 0.1991 0.2033 0.1991 0.2033 0.2033 201,504
Jan 31, 2024 0.2130 0.2130 0.2050 0.2050 0.2050 70,195
Jan 30, 2024 0.2305 0.2305 0.2100 0.2100 0.2100 38,047
Jan 29, 2024 0.2391 0.2391 0.2391 0.2391 0.2391 -
Jan 26, 2024 0.2100 0.2395 0.2000 0.2391 0.2391 55,823
Jan 25, 2024 0.2200 0.2200 0.1994 0.1994 0.1994 65,853
Jan 24, 2024 0.2364 0.2368 0.2364 0.2368 0.2368 16,074
Jan 23, 2024 0.2326 0.2326 0.2000 0.2200 0.2200 13,900
Jan 22, 2024 0.2501 0.2522 0.2374 0.2374 0.2374 42,615
Jan 19, 2024 0.2700 0.2700 0.2600 0.2605 0.2605 30,287
Jan 18, 2024 0.3000 0.3041 0.2771 0.2900 0.2900 11,688
Jan 17, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 3,333
Jan 16, 2024 0.3164 0.3200 0.3164 0.3200 0.3200 4,976
Jan 12, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 25,600
Jan 11, 2024 0.3655 0.3655 0.3241 0.3241 0.3241 51,440
Jan 10, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 1,403
Jan 9, 2024 0.3340 0.3340 0.3340 0.3340 0.3340 1,400
Jan 8, 2024 0.3307 0.3307 0.3215 0.3215 0.3215 1,150
Jan 5, 2024 0.3958 0.3958 0.3958 0.3958 0.3958 -
Jan 4, 2024 0.3958 0.3958 0.3958 0.3958 0.3958 -
Jan 3, 2024 0.3958 0.3958 0.3958 0.3958 0.3958 -
Jan 2, 2024 0.3958 0.3958 0.3958 0.3958 0.3958 10,000
Dec 29, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 -
Dec 28, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 25,500
Dec 27, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 11,500
Dec 26, 2023 0.3113 0.3113 0.3113 0.3113 0.3113 28,000
Dec 22, 2023 0.3421 0.3421 0.3421 0.3421 0.3421 -
Dec 21, 2023 0.3421 0.3421 0.3421 0.3421 0.3421 -
Dec 20, 2023 0.3421 0.3421 0.3421 0.3421 0.3421 13,500
Dec 19, 2023 0.3485 0.3604 0.3470 0.3601 0.3601 15,000
Dec 18, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 32,510
Dec 15, 2023 0.3200 0.3470 0.3200 0.3470 0.3470 17,000
Dec 14, 2023 0.3016 0.3016 0.3016 0.3016 0.3016 -
Dec 13, 2023 0.3016 0.3016 0.3016 0.3016 0.3016 1,093
Dec 12, 2023 0.3210 0.3210 0.3210 0.3210 0.3210 -
Dec 11, 2023 0.3210 0.3210 0.3210 0.3210 0.3210 -
Dec 8, 2023 0.3210 0.3210 0.3210 0.3210 0.3210 -
Dec 7, 2023 0.3210 0.3210 0.3210 0.3210 0.3210 -
Dec 6, 2023 0.3377 0.3377 0.3200 0.3210 0.3210 7,407
Dec 5, 2023 0.3566 0.3566 0.3566 0.3566 0.3566 500
Dec 4, 2023 0.3253 0.3500 0.3253 0.3420 0.3420 4,808
Dec 1, 2023 0.3470 0.3470 0.3470 0.3470 0.3470 -
Nov 30, 2023 0.3444 0.3587 0.3444 0.3470 0.3470 22,388
Nov 29, 2023 0.3253 0.3253 0.3253 0.3253 0.3253 11,866
Nov 28, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 575
Nov 27, 2023 0.3420 0.3420 0.3420 0.3420 0.3420 1,500
Nov 24, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Nov 22, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Nov 21, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Nov 20, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Nov 17, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Nov 16, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 1,000
Nov 15, 2023 0.3253 0.3253 0.3253 0.3253 0.3253 -
Nov 14, 2023 0.3253 0.3253 0.3253 0.3253 0.3253 200
Nov 13, 2023 0.3448 0.3472 0.3200 0.3200 0.3200 3,700
Nov 10, 2023 0.3300 0.3300 0.3200 0.3200 0.3200 5,466
Nov 9, 2023 0.3344 0.3344 0.3344 0.3344 0.3344 -
Nov 8, 2023 0.3344 0.3344 0.3344 0.3344 0.3344 -
Nov 7, 2023 0.3344 0.3344 0.3344 0.3344 0.3344 -
Nov 6, 2023 0.3344 0.3344 0.3344 0.3344 0.3344 -
Nov 3, 2023 0.3344 0.3344 0.3344 0.3344 0.3344 -
Nov 2, 2023 0.3244 0.3344 0.3224 0.3344 0.3344 71,746
Nov 1, 2023 0.3163 0.3163 0.3010 0.3010 0.3010 100,155
Oct 31, 2023 0.3364 0.3364 0.3364 0.3364 0.3364 200
Oct 30, 2023 0.3164 0.3286 0.3164 0.3286 0.3286 2,000
Oct 27, 2023 0.3453 0.3453 0.3447 0.3448 0.3448 138,362
Oct 26, 2023 0.3163 0.3163 0.3163 0.3163 0.3163 9,699
Oct 25, 2023 0.3163 0.3163 0.3163 0.3163 0.3163 -
Oct 24, 2023 0.3163 0.3163 0.3163 0.3163 0.3163 -
Oct 23, 2023 0.3163 0.3163 0.3163 0.3163 0.3163 -
Oct 20, 2023 0.3282 0.3282 0.3163 0.3163 0.3163 7,000
Oct 19, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 2,800
Oct 18, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Oct 17, 2023 0.3658 0.3658 0.3500 0.3500 0.3500 11,001
Oct 16, 2023 0.3400 0.3734 0.3400 0.3458 0.3458 8,100
Oct 13, 2023 0.3732 0.3732 0.3440 0.3440 0.3440 2,250
Oct 12, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 10,000
Oct 11, 2023 0.3671 0.3671 0.3671 0.3671 0.3671 -
Oct 10, 2023 0.3671 0.3671 0.3671 0.3671 0.3671 -
Oct 9, 2023 0.3671 0.3671 0.3671 0.3671 0.3671 -
Oct 6, 2023 0.3671 0.3671 0.3671 0.3671 0.3671 2,500
Oct 5, 2023 0.4000 0.4200 0.4000 0.4200 0.4200 2,750
Oct 4, 2023 0.4400 0.4408 0.4400 0.4408 0.4408 1,400
Oct 3, 2023 0.4471 0.4471 0.4471 0.4471 0.4471 -
Oct 2, 2023 0.4471 0.4471 0.4471 0.4471 0.4471 -
Sep 29, 2023 0.4471 0.4471 0.4471 0.4471 0.4471 2,000
Sep 28, 2023 0.4746 0.4746 0.4746 0.4746 0.4746 -
Sep 27, 2023 0.4746 0.4746 0.4746 0.4746 0.4746 -
Sep 26, 2023 0.4746 0.4746 0.4746 0.4746 0.4746 200
Sep 25, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Sep 22, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 1,083
Sep 21, 2023 0.4900 0.4900 0.4891 0.4891 0.4891 1,841
Sep 20, 2023 0.4381 0.4381 0.4381 0.4381 0.4381 -
Sep 19, 2023 0.4381 0.4381 0.4381 0.4381 0.4381 -
Sep 18, 2023 0.4381 0.4381 0.4381 0.4381 0.4381 -
Sep 15, 2023 0.4381 0.4381 0.4381 0.4381 0.4381 -
Sep 14, 2023 0.4381 0.4381 0.4381 0.4381 0.4381 -
Sep 13, 2023 0.4381 0.4381 0.4381 0.4381 0.4381 -
Sep 12, 2023 0.4381 0.4381 0.4381 0.4381 0.4381 -
Sep 11, 2023 0.4381 0.4381 0.4381 0.4381 0.4381 -
Sep 8, 2023 0.4381 0.4381 0.4381 0.4381 0.4381 -
Sep 7, 2023 0.4381 0.4381 0.4381 0.4381 0.4381 10,800
Sep 6, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Sep 5, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 2,000
Sep 1, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Aug 31, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Aug 30, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Aug 29, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Aug 28, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Aug 25, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 1,000
Aug 24, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Aug 23, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Aug 22, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Aug 21, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Aug 18, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 4,000
Aug 17, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
Aug 16, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
Aug 15, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
Aug 14, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
Aug 11, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
Aug 10, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
Aug 9, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
Aug 8, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
Aug 7, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
Aug 4, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
Aug 3, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
Aug 2, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
Aug 1, 2023 0.5261 0.5261 0.4600 0.4600 0.4600 11,766
Jul 31, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jul 28, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jul 27, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jul 26, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jul 25, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 1,446
Jul 24, 2023 0.6185 0.6185 0.6185 0.6185 0.6185 675
Jul 21, 2023 0.5880 0.5880 0.5880 0.5880 0.5880 -
Jul 20, 2023 0.5880 0.5880 0.5880 0.5880 0.5880 -
Jul 19, 2023 0.5880 0.5880 0.5880 0.5880 0.5880 -
Jul 18, 2023 0.5880 0.5880 0.5880 0.5880 0.5880 -
Jul 17, 2023 0.5880 0.5880 0.5880 0.5880 0.5880 -
Jul 14, 2023 0.5880 0.5880 0.5880 0.5880 0.5880 -
Jul 13, 2023 0.5880 0.5880 0.5880 0.5880 0.5880 -
Jul 12, 2023 0.5880 0.5880 0.5880 0.5880 0.5880 -
Jul 11, 2023 0.5880 0.5880 0.5880 0.5880 0.5880 -
Jul 10, 2023 0.5880 0.5880 0.5880 0.5880 0.5880 -
Jul 7, 2023 0.5880 0.5880 0.5880 0.5880 0.5880 -
Jul 6, 2023 0.5880 0.5880 0.5880 0.5880 0.5880 -
Jul 5, 2023 0.5880 0.5880 0.5880 0.5880 0.5880 -
Jul 3, 2023 0.5880 0.5880 0.5880 0.5880 0.5880 -
Jun 30, 2023 0.5880 0.5880 0.5880 0.5880 0.5880 -
Jun 29, 2023 0.5880 0.5880 0.5880 0.5880 0.5880 -
Jun 28, 2023 0.5880 0.5880 0.5880 0.5880 0.5880 4,000
Jun 27, 2023 0.6120 0.6120 0.6120 0.6120 0.6120 -
Jun 26, 2023 0.6120 0.6120 0.6120 0.6120 0.6120 -
Jun 23, 2023 0.6120 0.6120 0.6120 0.6120 0.6120 -
Jun 22, 2023 0.6120 0.6120 0.6120 0.6120 0.6120 -
Jun 21, 2023 0.6120 0.6120 0.6120 0.6120 0.6120 -
Jun 20, 2023 0.6120 0.6120 0.6120 0.6120 0.6120 200
Jun 16, 2023 0.4704 0.4704 0.4704 0.4704 0.4704 -
Jun 15, 2023 0.4704 0.4704 0.4704 0.4704 0.4704 -
Jun 14, 2023 0.4704 0.4704 0.4704 0.4704 0.4704 -
Jun 13, 2023 0.4704 0.4704 0.4704 0.4704 0.4704 -
Jun 12, 2023 0.4704 0.4704 0.4704 0.4704 0.4704 -
Jun 9, 2023 0.4704 0.4704 0.4704 0.4704 0.4704 -
Jun 8, 2023 0.4704 0.4704 0.4704 0.4704 0.4704 -
Jun 7, 2023 0.4704 0.4704 0.4704 0.4704 0.4704 -
Jun 6, 2023 0.4750 0.4750 0.4704 0.4704 0.4704 1,850
Jun 5, 2023 0.5040 0.5040 0.5040 0.5040 0.5040 -
Jun 2, 2023 0.5040 0.5040 0.5040 0.5040 0.5040 -
Jun 1, 2023 0.5040 0.5040 0.5040 0.5040 0.5040 -
May 31, 2023 0.5040 0.5040 0.5040 0.5040 0.5040 1,000
May 30, 2023 0.5172 0.5172 0.5172 0.5172 0.5172 3,170
May 26, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 25, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 24, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 23, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 22, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 19, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 18, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 17, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 16, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 15, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 12, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 1,028
May 11, 2023 0.5131 0.5131 0.5131 0.5131 0.5131 1,620
May 10, 2023 0.4857 0.5500 0.4836 0.4836 0.4836 12,900
May 9, 2023 0.5795 0.5795 0.5795 0.5795 0.5795 -
May 8, 2023 0.5795 0.5795 0.5795 0.5795 0.5795 -
May 5, 2023 0.5911 0.5911 0.5795 0.5795 0.5795 3,580
May 4, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
May 3, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 3,500
May 2, 2023 0.5500 0.5500 0.5400 0.5400 0.5400 3,000
May 1, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 4,500
Apr 28, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Apr 27, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Apr 26, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Apr 25, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Apr 24, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -

Related Tickers

VAND.V Largo Physical Vanadium Corp.
1.0300
0.00%
 
MUN.V Mundoro Capital Inc.
0.1650
+3.13%
 
LRA.V Lara Exploration Ltd.
0.8100
+8.00%
 
CATTF CAT Strategic Metals Corporation
0.0053
0.00%
 
CEGMF Cerro Grande Mining Corporation
0.0012
0.00%
 
ADTLF Adriatic Metals PLC
2.8400
+0.35%
 
DLP.V DLP Resources Inc.
0.4100
-14.58%
 
JUGRF Juggernaut Exploration Ltd.
0.0710
-10.13%
 
RRS.V Rogue Resources Inc.
0.0500
0.00%
 
RNF.F Meteoric Resources NL
0.1500
+4.90%