Other OTC - Delayed Quote • USD
Quest Critical Metals Inc. (DCNNF)
At close: April 26 at 3:18 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.1976 | 0.2000 | 0.1976 | 0.2000 | 0.2000 | 6,500 |
Apr 23, 2024 | 0.1924 | 0.1924 | 0.1924 | 0.1924 | 0.1924 | 25,000 |
Apr 22, 2024 | 0.1908 | 0.1908 | 0.1908 | 0.1908 | 0.1908 | 1,000 |
Apr 18, 2024 | 0.2018 | 0.2050 | 0.1940 | 0.2050 | 0.2050 | 51,203 |
Apr 17, 2024 | 0.2096 | 0.2096 | 0.2038 | 0.2038 | 0.2038 | 3,000 |
Apr 12, 2024 | 0.1897 | 0.2206 | 0.1897 | 0.2206 | 0.2206 | 15,005 |
Apr 10, 2024 | 0.1862 | 0.1862 | 0.1780 | 0.1780 | 0.1780 | 3,100 |
Apr 9, 2024 | 0.1868 | 0.1868 | 0.1850 | 0.1865 | 0.1865 | 6,830 |
Apr 8, 2024 | 0.1940 | 0.1969 | 0.1940 | 0.1947 | 0.1947 | 47,571 |
Apr 5, 2024 | 0.1900 | 0.1900 | 0.1845 | 0.1845 | 0.1845 | 11,896 |
Apr 3, 2024 | 0.1923 | 0.1923 | 0.1923 | 0.1923 | 0.1923 | 500 |
Apr 2, 2024 | 0.2036 | 0.2036 | 0.1841 | 0.2000 | 0.2000 | 72,000 |
Apr 1, 2024 | 0.1910 | 0.2097 | 0.1910 | 0.2097 | 0.2097 | 2,003 |
Mar 28, 2024 | 0.2208 | 0.2208 | 0.1822 | 0.1870 | 0.1870 | 11,350 |
Mar 27, 2024 | 0.2247 | 0.2247 | 0.2247 | 0.2247 | 0.2247 | 100 |
Mar 26, 2024 | 0.2289 | 0.2289 | 0.2160 | 0.2246 | 0.2246 | 27,704 |
Mar 25, 2024 | 0.2264 | 0.2305 | 0.2129 | 0.2305 | 0.2305 | 29,411 |
Mar 22, 2024 | 0.2186 | 0.2252 | 0.2186 | 0.2252 | 0.2252 | 1,550 |
Mar 21, 2024 | 0.2410 | 0.2410 | 0.2378 | 0.2378 | 0.2378 | 12,485 |
Mar 20, 2024 | 0.2301 | 0.2301 | 0.2275 | 0.2275 | 0.2275 | 13,520 |
Mar 15, 2024 | 0.2428 | 0.2428 | 0.2428 | 0.2428 | 0.2428 | 817 |
Mar 14, 2024 | 0.2477 | 0.2477 | 0.2477 | 0.2477 | 0.2477 | 2,838 |
Mar 13, 2024 | 0.2275 | 0.2520 | 0.2275 | 0.2400 | 0.2400 | 8,500 |
Mar 12, 2024 | 0.2275 | 0.2540 | 0.2275 | 0.2400 | 0.2400 | 4,400 |
Mar 11, 2024 | 0.2470 | 0.2518 | 0.2470 | 0.2518 | 0.2518 | 2,075 |
Mar 8, 2024 | 0.2550 | 0.2573 | 0.2514 | 0.2573 | 0.2573 | 13,027 |
Mar 7, 2024 | 0.2507 | 0.2650 | 0.2400 | 0.2650 | 0.2650 | 12,075 |
Mar 6, 2024 | 0.2632 | 0.2632 | 0.2632 | 0.2632 | 0.2632 | 700 |
Mar 5, 2024 | 0.2640 | 0.2640 | 0.2591 | 0.2591 | 0.2591 | 1,600 |
Mar 4, 2024 | 0.2320 | 0.2445 | 0.2320 | 0.2382 | 0.2382 | 28,549 |
Mar 1, 2024 | 0.2545 | 0.2545 | 0.2545 | 0.2545 | 0.2545 | 110 |
Feb 29, 2024 | 0.2596 | 0.2596 | 0.2596 | 0.2596 | 0.2596 | 225 |
Feb 28, 2024 | 0.2545 | 0.2690 | 0.2400 | 0.2690 | 0.2690 | 8,821 |
Feb 27, 2024 | 0.2670 | 0.2670 | 0.2536 | 0.2536 | 0.2536 | 925 |
Feb 26, 2024 | 0.2691 | 0.2691 | 0.2691 | 0.2691 | 0.2691 | 270 |
Feb 22, 2024 | 0.2500 | 0.2500 | 0.2436 | 0.2436 | 0.2436 | 2,606 |
Feb 21, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,000 |
Feb 20, 2024 | 0.2455 | 0.2500 | 0.2455 | 0.2500 | 0.2500 | 5,298 |
Feb 16, 2024 | 0.2708 | 0.2708 | 0.2513 | 0.2513 | 0.2513 | 7,300 |
Feb 15, 2024 | 0.2489 | 0.2489 | 0.2430 | 0.2430 | 0.2430 | 1,160 |
Feb 14, 2024 | 0.2238 | 0.2715 | 0.2238 | 0.2715 | 0.2715 | 600 |
Feb 13, 2024 | 0.2531 | 0.2558 | 0.2531 | 0.2545 | 0.2545 | 3,500 |
Feb 12, 2024 | 0.2820 | 0.2820 | 0.2718 | 0.2718 | 0.2718 | 3,800 |
Feb 9, 2024 | 0.2644 | 0.2722 | 0.2548 | 0.2722 | 0.2722 | 2,350 |
Feb 7, 2024 | 0.2841 | 0.2841 | 0.2682 | 0.2682 | 0.2682 | 13,160 |
Feb 5, 2024 | 0.2897 | 0.2897 | 0.2897 | 0.2897 | 0.2897 | 210 |
Feb 2, 2024 | 0.2968 | 0.2968 | 0.2968 | 0.2968 | 0.2968 | 370 |
Feb 1, 2024 | 0.2803 | 0.2803 | 0.2803 | 0.2803 | 0.2803 | 680 |
Jan 31, 2024 | 0.2955 | 0.2955 | 0.2882 | 0.2950 | 0.2950 | 10,322 |
Jan 29, 2024 | 0.2976 | 0.2976 | 0.2976 | 0.2976 | 0.2976 | 30,200 |
Jan 26, 2024 | 0.2778 | 0.3028 | 0.2778 | 0.3000 | 0.3000 | 2,460 |
Jan 25, 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 1,006 |
Jan 24, 2024 | 0.2741 | 0.2832 | 0.2741 | 0.2832 | 0.2832 | 7,241 |
Jan 23, 2024 | 0.2530 | 0.2716 | 0.2530 | 0.2716 | 0.2716 | 2,850 |
Jan 19, 2024 | 0.2569 | 0.2569 | 0.2500 | 0.2500 | 0.2500 | 1,200 |
Jan 18, 2024 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | 1,345 |
Jan 17, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 250 |
Jan 12, 2024 | 0.2806 | 0.2806 | 0.2628 | 0.2628 | 0.2628 | 520 |
Jan 11, 2024 | 0.2540 | 0.2753 | 0.2540 | 0.2753 | 0.2753 | 450 |
Jan 8, 2024 | 0.2914 | 0.3053 | 0.2580 | 0.2817 | 0.2817 | 2,414 |
Jan 5, 2024 | 0.3053 | 0.3053 | 0.3053 | 0.3053 | 0.3053 | 9,887 |
Jan 3, 2024 | 0.2983 | 0.2983 | 0.2948 | 0.2948 | 0.2948 | 4,250 |
Jan 2, 2024 | 0.3038 | 0.3038 | 0.3000 | 0.3000 | 0.3000 | 3,850 |
Dec 29, 2023 | 0.2507 | 0.3188 | 0.2507 | 0.2778 | 0.2778 | 21,382 |
Dec 28, 2023 | 0.2770 | 0.2770 | 0.2623 | 0.2623 | 0.2623 | 7,000 |
Dec 27, 2023 | 0.3241 | 0.3241 | 0.2945 | 0.2945 | 0.2945 | 1,100 |
Dec 26, 2023 | 0.2945 | 0.2945 | 0.2945 | 0.2945 | 0.2945 | 1,001 |
Dec 22, 2023 | 0.3018 | 0.3018 | 0.2956 | 0.2956 | 0.2956 | 4,534 |
Dec 21, 2023 | 0.3134 | 0.3134 | 0.3134 | 0.3134 | 0.3134 | 100 |
Dec 20, 2023 | 0.3162 | 0.3162 | 0.2952 | 0.3098 | 0.3098 | 1,570 |
Dec 19, 2023 | 0.3224 | 0.3286 | 0.3024 | 0.3024 | 0.3024 | 12,702 |
Dec 18, 2023 | 0.3259 | 0.3282 | 0.3157 | 0.3245 | 0.3245 | 14,337 |
Dec 15, 2023 | 0.3240 | 0.3350 | 0.3167 | 0.3350 | 0.3350 | 34,400 |
Dec 14, 2023 | 0.3180 | 0.3235 | 0.3180 | 0.3235 | 0.3235 | 4,000 |
Dec 13, 2023 | 0.2951 | 0.2951 | 0.2951 | 0.2951 | 0.2951 | 3,000 |
Dec 12, 2023 | 0.2820 | 0.2865 | 0.2820 | 0.2865 | 0.2865 | 12,950 |
Dec 11, 2023 | 0.2818 | 0.2868 | 0.2800 | 0.2868 | 0.2868 | 12,325 |
Dec 8, 2023 | 0.2763 | 0.2800 | 0.2763 | 0.2770 | 0.2770 | 12,499 |
Dec 7, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,000 |
Dec 6, 2023 | 0.2238 | 0.2238 | 0.2238 | 0.2238 | 0.2238 | 500 |
Dec 5, 2023 | 0.2238 | 0.2238 | 0.2238 | 0.2238 | 0.2238 | 1,124 |
Dec 4, 2023 | 0.2467 | 0.2944 | 0.2467 | 0.2523 | 0.2523 | 7,810 |
Nov 30, 2023 | 0.2666 | 0.2666 | 0.2666 | 0.2666 | 0.2666 | 292 |
Nov 29, 2023 | 0.1990 | 0.2231 | 0.1990 | 0.2230 | 0.2230 | 12,805 |
Nov 24, 2023 | 0.1955 | 0.1955 | 0.1671 | 0.1790 | 0.1790 | 9,472 |
Nov 22, 2023 | 0.2106 | 0.2130 | 0.2100 | 0.2100 | 0.2100 | 2,400 |
Nov 21, 2023 | 0.2214 | 0.2214 | 0.2159 | 0.2159 | 0.2159 | 534 |
Nov 17, 2023 | 0.2190 | 0.2238 | 0.2180 | 0.2238 | 0.2238 | 2,250 |
Nov 16, 2023 | 0.2055 | 0.2055 | 0.2055 | 0.2055 | 0.2055 | 170 |
Nov 15, 2023 | 0.2253 | 0.2361 | 0.2058 | 0.2164 | 0.2164 | 26,850 |
Nov 14, 2023 | 0.2058 | 0.2360 | 0.2058 | 0.2360 | 0.2360 | 5,600 |
Nov 13, 2023 | 0.2109 | 0.2254 | 0.2109 | 0.2254 | 0.2254 | 1,200 |
Nov 10, 2023 | 0.2178 | 0.2220 | 0.2100 | 0.2123 | 0.2123 | 14,780 |
Nov 9, 2023 | 0.2125 | 0.2125 | 0.2125 | 0.2125 | 0.2125 | 3,000 |
Nov 8, 2023 | 0.2077 | 0.2077 | 0.2077 | 0.2077 | 0.2077 | 100 |
Nov 7, 2023 | 0.2000 | 0.2098 | 0.2000 | 0.2098 | 0.2098 | 13,115 |
Nov 6, 2023 | 0.1938 | 0.2018 | 0.1938 | 0.2018 | 0.2018 | 8,932 |
Nov 3, 2023 | 0.2135 | 0.2322 | 0.2135 | 0.2322 | 0.2322 | 17,548 |
Nov 2, 2023 | 0.2084 | 0.2320 | 0.1921 | 0.2320 | 0.2320 | 16,183 |
Nov 1, 2023 | 0.2523 | 0.2523 | 0.2523 | 0.2523 | 0.2523 | 984 |
Oct 31, 2023 | 0.2471 | 0.2589 | 0.2471 | 0.2589 | 0.2589 | 3,100 |
Oct 30, 2023 | 0.2900 | 0.3400 | 0.2634 | 0.2634 | 0.2634 | 5,500 |
Oct 27, 2023 | 0.3618 | 0.3618 | 0.1766 | 0.3086 | 0.3086 | 72,085 |
Oct 26, 2023 | 0.1072 | 0.5000 | 0.1036 | 0.5000 | 0.5000 | 69,106 |
Oct 25, 2023 | 0.1:1 Stock Splits | |||||
Oct 24, 2023 | 0.1500 | 0.2280 | 0.1500 | 0.1500 | 0.1500 | 8,953 |
Oct 23, 2023 | 0.1550 | 0.2080 | 0.1500 | 0.1500 | 0.1500 | 10,399 |
Oct 20, 2023 | 0.1880 | 0.1880 | 0.1510 | 0.1510 | 0.1510 | 7,000 |
Oct 19, 2023 | 0.1870 | 0.1870 | 0.1870 | 0.1870 | 0.1870 | 500 |
Oct 18, 2023 | 0.2100 | 0.2244 | 0.1740 | 0.1740 | 0.1740 | 6,351 |
Oct 17, 2023 | 0.2000 | 0.2296 | 0.2000 | 0.2000 | 0.2000 | 5,300 |
Oct 16, 2023 | 0.2270 | 0.2270 | 0.2270 | 0.2270 | 0.2270 | 255 |
Oct 13, 2023 | 0.2398 | 0.2450 | 0.2398 | 0.2450 | 0.2450 | 500 |
Oct 12, 2023 | 0.2660 | 0.2660 | 0.2393 | 0.2393 | 0.2393 | 1,550 |
Oct 11, 2023 | 0.2590 | 0.2590 | 0.2590 | 0.2590 | 0.2590 | 62 |
Oct 10, 2023 | 0.2555 | 0.2600 | 0.2354 | 0.2354 | 0.2354 | 36,000 |
Oct 9, 2023 | 0.2168 | 0.2780 | 0.2168 | 0.2439 | 0.2439 | 13,312 |
Oct 6, 2023 | 0.2392 | 0.2480 | 0.2360 | 0.2444 | 0.2444 | 4,547 |
Oct 5, 2023 | 0.2180 | 0.2560 | 0.2180 | 0.2560 | 0.2560 | 30,800 |
Oct 4, 2023 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 507 |
Oct 3, 2023 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 21 |
Oct 2, 2023 | 0.2390 | 0.3200 | 0.2390 | 0.2565 | 0.2565 | 5,849 |
Sep 29, 2023 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 4,600 |
Sep 28, 2023 | 0.2300 | 0.2730 | 0.2300 | 0.2390 | 0.2390 | 6,040 |
Sep 27, 2023 | 0.2714 | 0.2714 | 0.2290 | 0.2549 | 0.2549 | 14,961 |
Sep 26, 2023 | 0.2600 | 0.2650 | 0.2170 | 0.2170 | 0.2170 | 5,792 |
Sep 25, 2023 | 0.2450 | 0.2585 | 0.2450 | 0.2514 | 0.2514 | 2,242 |
Sep 21, 2023 | 0.2798 | 0.2798 | 0.2712 | 0.2712 | 0.2712 | 92 |
Sep 20, 2023 | 0.2550 | 0.3165 | 0.2550 | 0.2618 | 0.2618 | 7,272 |
Sep 19, 2023 | 0.3170 | 0.3170 | 0.2000 | 0.2000 | 0.2000 | 4,800 |
Sep 18, 2023 | 0.2640 | 0.2953 | 0.2640 | 0.2900 | 0.2900 | 1,360 |
Sep 14, 2023 | 0.2800 | 0.2920 | 0.2800 | 0.2920 | 0.2920 | 1,990 |
Sep 13, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 900 |
Sep 12, 2023 | 0.3005 | 0.3005 | 0.3005 | 0.3005 | 0.3005 | 828 |
Sep 11, 2023 | 0.2300 | 0.2730 | 0.2300 | 0.2730 | 0.2730 | 420 |
Sep 8, 2023 | 0.2750 | 0.2750 | 0.2712 | 0.2712 | 0.2712 | 230 |
Sep 5, 2023 | 0.2540 | 0.3020 | 0.2540 | 0.2540 | 0.2540 | 3,250 |
Sep 1, 2023 | 0.2550 | 0.2732 | 0.2540 | 0.2540 | 0.2540 | 3,350 |
Aug 31, 2023 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 3,155 |
Aug 30, 2023 | 0.2905 | 0.3270 | 0.2844 | 0.2844 | 0.2844 | 2,726 |
Aug 29, 2023 | 0.2978 | 0.2978 | 0.2550 | 0.2978 | 0.2978 | 1,358 |
Aug 25, 2023 | 0.2940 | 0.3340 | 0.2540 | 0.2540 | 0.2540 | 3,123 |
Aug 22, 2023 | 0.3000 | 0.3060 | 0.2540 | 0.2540 | 0.2540 | 4,076 |
Aug 21, 2023 | 0.3018 | 0.3018 | 0.3002 | 0.3002 | 0.3002 | 1,665 |
Aug 18, 2023 | 0.3250 | 0.3350 | 0.2890 | 0.3350 | 0.3350 | 2,110 |
Aug 17, 2023 | 0.3270 | 0.3500 | 0.3170 | 0.3170 | 0.3170 | 3,194 |
Aug 14, 2023 | 0.3264 | 0.3290 | 0.2890 | 0.3270 | 0.3270 | 2,376 |
Aug 11, 2023 | 0.3138 | 0.3290 | 0.2910 | 0.2910 | 0.2910 | 2,955 |
Aug 10, 2023 | 0.3300 | 0.3300 | 0.2590 | 0.3056 | 0.3056 | 8,815 |
Aug 9, 2023 | 0.3168 | 0.3400 | 0.3000 | 0.3150 | 0.3150 | 7,149 |
Aug 8, 2023 | 0.3000 | 0.3410 | 0.3000 | 0.3100 | 0.3100 | 11,042 |
Aug 7, 2023 | 0.2980 | 0.3169 | 0.2930 | 0.2930 | 0.2930 | 7,851 |
Aug 4, 2023 | 0.3000 | 0.3500 | 0.2580 | 0.2920 | 0.2920 | 58,863 |
Aug 3, 2023 | 0.3000 | 0.3495 | 0.3000 | 0.3430 | 0.3430 | 36,940 |
Aug 2, 2023 | 0.3435 | 0.3440 | 0.2756 | 0.3168 | 0.3168 | 5,484 |
Aug 1, 2023 | 0.3250 | 0.3400 | 0.3070 | 0.3202 | 0.3202 | 14,863 |
Jul 31, 2023 | 0.3520 | 0.3520 | 0.2780 | 0.3070 | 0.3070 | 11,076 |
Jul 28, 2023 | 0.2760 | 0.3000 | 0.2500 | 0.2500 | 0.2500 | 8,040 |
Jul 27, 2023 | 0.2760 | 0.2830 | 0.2760 | 0.2830 | 0.2830 | 4,200 |
Jul 26, 2023 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 1,416 |
Jul 25, 2023 | 0.2800 | 0.2800 | 0.2500 | 0.2780 | 0.2780 | 13,534 |
Jul 24, 2023 | 0.3500 | 0.3500 | 0.2430 | 0.2800 | 0.2800 | 40,877 |
Jul 21, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 7,619 |
Jul 20, 2023 | 0.2970 | 0.3100 | 0.2970 | 0.3100 | 0.3100 | 7,549 |
Jul 19, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3052 | 0.3052 | 5,068 |
Jul 18, 2023 | 0.2700 | 0.3250 | 0.2700 | 0.3250 | 0.3250 | 8,500 |
Jul 17, 2023 | 0.3300 | 0.3300 | 0.3130 | 0.3130 | 0.3130 | 715 |
Jul 14, 2023 | 0.3440 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 18,500 |
Jul 13, 2023 | 0.3450 | 0.3455 | 0.3295 | 0.3300 | 0.3300 | 6,092 |
Jul 12, 2023 | 0.3240 | 0.3480 | 0.3020 | 0.3470 | 0.3470 | 14,100 |
Jul 11, 2023 | 0.3390 | 0.3430 | 0.3000 | 0.3000 | 0.3000 | 10,200 |
Jul 10, 2023 | 0.3200 | 0.3575 | 0.2900 | 0.3360 | 0.3360 | 11,995 |
Jul 7, 2023 | 0.2990 | 0.3350 | 0.2900 | 0.2900 | 0.2900 | 8,396 |
Jul 6, 2023 | 0.3350 | 0.3350 | 0.2765 | 0.2765 | 0.2765 | 844 |
Jul 5, 2023 | 0.2940 | 0.3350 | 0.2940 | 0.3020 | 0.3020 | 6,566 |
Jul 3, 2023 | 0.2940 | 0.2940 | 0.2820 | 0.2844 | 0.2844 | 1,679 |
Jun 30, 2023 | 0.3090 | 0.3090 | 0.2900 | 0.3025 | 0.3025 | 1,700 |
Jun 29, 2023 | 0.2934 | 0.3270 | 0.2934 | 0.2960 | 0.2960 | 2,557 |
Jun 28, 2023 | 0.2960 | 0.3350 | 0.2960 | 0.3350 | 0.3350 | 1,410 |
Jun 27, 2023 | 0.3040 | 0.3350 | 0.3040 | 0.3350 | 0.3350 | 500 |
Jun 23, 2023 | 0.2800 | 0.3350 | 0.2750 | 0.3350 | 0.3350 | 6,117 |
Jun 22, 2023 | 0.2760 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 2,210 |
Jun 21, 2023 | 0.2800 | 0.2800 | 0.2790 | 0.2800 | 0.2800 | 1,770 |
Jun 20, 2023 | 0.3144 | 0.3144 | 0.2750 | 0.2800 | 0.2800 | 6,427 |
Jun 16, 2023 | 0.2700 | 0.2880 | 0.2700 | 0.2880 | 0.2880 | 2,100 |
Jun 15, 2023 | 0.3090 | 0.3090 | 0.2700 | 0.2700 | 0.2700 | 1,892 |
Jun 14, 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 584 |
Jun 13, 2023 | 0.3010 | 0.3440 | 0.2800 | 0.3440 | 0.3440 | 15,256 |
Jun 12, 2023 | 0.2520 | 0.3025 | 0.2520 | 0.2992 | 0.2992 | 844 |
Jun 9, 2023 | 0.3000 | 0.3060 | 0.2844 | 0.2844 | 0.2844 | 20,010 |
Jun 8, 2023 | 0.3000 | 0.3000 | 0.2824 | 0.2824 | 0.2824 | 4,106 |
Jun 7, 2023 | 0.3030 | 0.3030 | 0.2730 | 0.2990 | 0.2990 | 4,935 |
Jun 6, 2023 | 0.3270 | 0.3270 | 0.2950 | 0.2950 | 0.2950 | 2,010 |
Jun 5, 2023 | 0.3325 | 0.3325 | 0.3200 | 0.3300 | 0.3300 | 15,750 |
Jun 2, 2023 | 0.3360 | 0.3360 | 0.3300 | 0.3300 | 0.3300 | 1,450 |
Jun 1, 2023 | 0.3300 | 0.3390 | 0.3300 | 0.3300 | 0.3300 | 2,308 |
May 31, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 2,900 |
May 30, 2023 | 0.3249 | 0.3284 | 0.3200 | 0.3284 | 0.3284 | 7,115 |
May 26, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 200 |
May 25, 2023 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | 300 |
May 24, 2023 | 0.3200 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 3,881 |
May 23, 2023 | 0.3300 | 0.3415 | 0.3300 | 0.3400 | 0.3400 | 3,500 |
May 19, 2023 | 0.3300 | 0.3710 | 0.3300 | 0.3700 | 0.3700 | 3,000 |
May 18, 2023 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 1,000 |
May 17, 2023 | 0.3270 | 0.3270 | 0.3200 | 0.3200 | 0.3200 | 1,500 |
May 16, 2023 | 0.3214 | 0.3410 | 0.3000 | 0.3310 | 0.3310 | 7,206 |
May 15, 2023 | 0.3300 | 0.3600 | 0.3000 | 0.3600 | 0.3600 | 63,577 |
May 12, 2023 | 0.3490 | 0.3700 | 0.3200 | 0.3700 | 0.3700 | 2,838 |
May 11, 2023 | 0.4100 | 0.4100 | 0.3300 | 0.3730 | 0.3730 | 26,427 |
May 10, 2023 | 0.3400 | 0.3890 | 0.3200 | 0.3890 | 0.3890 | 7,680 |
May 9, 2023 | 0.3400 | 0.3650 | 0.3400 | 0.3460 | 0.3460 | 30,215 |
May 8, 2023 | 0.3625 | 0.3625 | 0.3400 | 0.3400 | 0.3400 | 27,435 |
May 5, 2023 | 0.3625 | 0.3650 | 0.3625 | 0.3650 | 0.3650 | 291 |
May 4, 2023 | 0.3630 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 499 |
May 3, 2023 | 0.3600 | 0.3625 | 0.3600 | 0.3625 | 0.3625 | 400 |
May 2, 2023 | 0.3600 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 8,900 |
May 1, 2023 | 0.3400 | 0.3650 | 0.3400 | 0.3650 | 0.3650 | 2,660 |
Apr 28, 2023 | 0.3400 | 0.3400 | 0.3320 | 0.3400 | 0.3400 | 4,921 |
Apr 27, 2023 | 0.3380 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 1,290 |
Related Tickers
G12.MU Global Atomic Corp
1.2840
0.00%
GRLVF Group Eleven Resources Corp.
0.1400
-1.20%
FUSEF Fuse Battery Metals Inc.
0.0144
-4.00%
AAGFF Aftermath Silver Ltd.
0.2200
-4.35%
CPPMF COPPERNICO METALS INC
0.1800
0.00%
FURY Fury Gold Mines Limited
0.4700
-5.39%
ELBM Electra Battery Materials Corporation
0.4162
+1.31%
GLO.TO Global Atomic Corporation
2.0400
+6.25%
RIO Rio Tinto Group
68.24
+0.68%