TSXV - Delayed Quote CAD

African Energy Metals Inc. (CUCO.V)

0.0350 0.0000 (0.00%)
At close: April 24 at 3:35 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 24, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 7,100
Apr 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Apr 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 17, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 473,700
Apr 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 27,400
Apr 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 11,800
Apr 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 37,400
Apr 10, 2024 0.0700 0.0700 0.0400 0.0400 0.0400 56,800
Apr 9, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 156,400
Apr 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 1, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Mar 28, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 6,000
Mar 27, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 4,000
Mar 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,500
Mar 25, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Mar 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 67,000
Mar 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 27,000
Mar 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 16,000
Mar 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 13, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 10,700
Mar 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Mar 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 80,000
Mar 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 137,900
Mar 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 30,300
Mar 5, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 114,100
Mar 4, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 29,900
Mar 1, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 251,600
Feb 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 26, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 8,400
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 36,000
Feb 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 23,200
Feb 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Jan 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 113,300
Jan 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 22, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 42,100
Jan 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Jan 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 46,700
Jan 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 79,200
Jan 2, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 428,000
Dec 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 37,000
Dec 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 43,200
Dec 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 175,000
Dec 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 18,800
Dec 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 99,000
Dec 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 27,300
Dec 8, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 382,000
Dec 7, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 315,400
Dec 6, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 296,800
Dec 5, 2023 0.0200 0.0500 0.0200 0.0500 0.0500 623,600
Dec 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,800
Dec 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 21,000
Nov 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 110,000
Nov 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 59,000
Nov 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 17,100
Nov 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 174,400
Nov 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Nov 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Nov 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 206,300
Nov 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 16,500
Nov 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 153,000
Nov 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Nov 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Nov 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 150,000
Nov 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Oct 31, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 64,000
Oct 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 66,000
Oct 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 577,000
Oct 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 660,000
Oct 24, 2023 0.0200 0.0300 0.0200 0.0200 0.0200 537,800
Oct 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 122,000
Oct 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 60,900
Oct 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 9,000
Oct 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 23,000
Oct 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 2,100
Oct 4, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 53,000
Oct 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Oct 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 6,100
Sep 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 25, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 14,000
Sep 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Sep 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,400
Sep 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 8,700
Sep 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 7,500
Sep 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 11,000
Sep 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 12,500
Sep 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 17,500
Sep 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,500
Sep 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 19,000
Aug 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 25,000
Aug 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 62,800
Aug 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 8,800
Aug 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Aug 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 6,000
Jul 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Jul 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 107,900
Jul 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 35,000
Jul 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,300
Jul 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 27,000
Jul 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 23,000
Jul 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jul 6, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 4, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 47,000
Jun 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 113,000
Jun 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 15,000
Jun 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 27, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 13,500
Jun 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 23, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 47,000
Jun 22, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Jun 20, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 16, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 15, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 13, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 3,000
Jun 12, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 9, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 8, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 35,100
Jun 7, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 26,000
Jun 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 16,000
Jun 5, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 604,300
Jun 2, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 15,000
Jun 1, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 25,000
May 31, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 95,800
May 30, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 29, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 26, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 25, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 51,500
May 24, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 23, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 4,000
May 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 22,500
May 18, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 82,700
May 17, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 120,000
May 16, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 15, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 8,000
May 12, 2023 0.0700 0.0700 0.0600 0.0600 0.0600 127,500
May 11, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 95,500
May 10, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
May 9, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 129,000
May 8, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
May 5, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 2,000
May 4, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
May 3, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 24,000
May 2, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 56,000
May 1, 2023 0.0900 0.0900 0.0600 0.0700 0.0700 220,000
Apr 28, 2023 0.0900 0.0900 0.0900 0.0900 0.0900 -
Apr 27, 2023 0.0900 0.0900 0.0900 0.0900 0.0900 2,000
Apr 26, 2023 0.1000 0.1000 0.1000 0.1000 0.1000 1,000
Apr 25, 2023 0.1100 0.1100 0.1000 0.1000 0.1000 51,000

Related Tickers

MLSUM.PA Sumo Resources Plc
0.0040
0.00%
 
Q0F.F Omega Pacific Resources Inc.
0.5000
0.00%
 
RBMNF Rugby Resources Ltd.
0.0410
0.00%
 
WEST.CN West Mining Corp.
0.3250
+1.56%
 
SCY.TO Scandium International Mining Corp.
0.0250
0.00%
 
SFR.V Sandfire Resources America Inc.
0.2600
-7.14%
 
ORS.V Orestone Mining Corp.
0.0300
0.00%
 
B4Z.MU Base Resources Ltd
0.1422
0.00%
 
HOR.AX Horseshoe Metals Limited
0.0100
+11.11%
 
LML.AX Lincoln Minerals Limited
0.0070
-22.22%