U.S. Markets closed

Ximen Mining Corp. (XIM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4650-0.0250 (-5.10%)
At close: 12:15PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20200.49500.49500.46500.46500.465055,000
Sep 17, 20200.50000.51000.49000.49000.490024,600
Sep 16, 20200.53000.54000.52000.52000.520036,500
Sep 15, 20200.55000.55000.54000.54000.540049,300
Sep 14, 20200.52000.57000.52000.55000.550046,200
Sep 11, 20200.54000.55000.51000.52000.5200392,100
Sep 10, 20200.56000.57000.54000.55000.550059,000
Sep 09, 20200.54000.54000.52000.52000.52002,700
Sep 08, 20200.54000.57000.52000.54000.540034,100
Sep 04, 20200.54000.55000.54000.54000.540031,500
Sep 03, 20200.55000.59000.55000.56000.5600123,300
Sep 02, 20200.50000.57000.50000.56000.5600133,700
Sep 01, 20200.55000.55000.50000.50000.500060,000
Aug 31, 20200.53000.54000.51000.51000.510042,900
Aug 28, 20200.54000.54000.53000.53000.530012,000
Aug 27, 20200.56000.58000.52000.53000.5300156,600
Aug 26, 20200.56000.57000.54000.57000.570053,600
Aug 25, 20200.57000.57000.55000.55000.550054,600
Aug 24, 20200.59000.62000.59000.59000.5900277,100
Aug 21, 20200.61000.62000.57000.58000.580096,800
Aug 20, 20200.59000.60000.58000.60000.6000211,500
Aug 19, 20200.53000.59000.53000.57000.570030,400
Aug 18, 20200.61000.61000.59000.59000.590099,500
Aug 17, 20200.63000.63000.61000.61000.610041,300
Aug 14, 20200.63000.63000.59000.59000.5900180,000
Aug 13, 20200.57000.60000.52000.60000.600017,000
Aug 12, 20200.57000.57000.56000.57000.570081,600
Aug 11, 20200.55000.57000.53000.54000.540046,100
Aug 10, 20200.61000.61000.57000.57000.5700106,200
Aug 07, 20200.60000.62000.59000.60000.600048,200
Aug 06, 20200.68000.68000.57000.59000.5900195,700
Aug 05, 20200.68000.68000.65000.65000.6500364,700
Aug 04, 20200.64000.66000.63000.64000.6400382,300
Jul 31, 20200.69000.69000.59000.61000.6100137,200
Jul 30, 20200.70000.70000.67000.67000.670082,000
Jul 29, 20200.72000.72000.69000.70000.700062,900
Jul 28, 20200.69000.69000.64000.66000.660032,800
Jul 27, 20200.75000.75000.69000.70000.7000169,900
Jul 24, 20200.66000.80000.66000.74000.74001,032,900
Jul 23, 20200.56000.65000.56000.65000.6500275,800
Jul 22, 20200.51000.54000.51000.54000.5400203,400
Jul 21, 20200.50000.56000.48500.49500.4950819,900
Jul 20, 20200.48000.50000.46000.46000.460093,900
Jul 17, 20200.52000.52000.48500.50000.500045,100
Jul 16, 20200.49000.50000.49000.50000.50005,500
Jul 15, 20200.51000.51000.49000.50000.500094,300
Jul 14, 20200.51000.51000.50000.51000.510029,900
Jul 13, 20200.52000.53000.50000.51000.5100136,100
Jul 10, 20200.47000.51000.47000.50000.5000108,500
Jul 09, 20200.46000.46000.45000.46000.460049,700
Jul 08, 20200.45000.48000.45000.46000.4600136,500
Jul 07, 20200.47000.47000.45000.45000.450029,000
Jul 06, 20200.51000.52000.48000.48000.480024,400
Jul 03, 20200.51000.51000.51000.51000.51004,800
Jul 02, 20200.53000.53000.52000.52000.520086,700
Jun 30, 20200.52000.52000.52000.52000.5200500
Jun 29, 20200.56000.56000.52000.53000.5300203,200
Jun 26, 20200.63000.63000.54000.56000.5600105,000
Jun 25, 20200.65000.65000.64000.64000.640035,900
Jun 24, 20200.65000.65000.65000.65000.650042,000
Jun 23, 20200.66000.67000.65000.65000.650012,900
Jun 22, 20200.64000.68000.64000.67000.6700126,000
Jun 19, 20200.57000.64000.57000.64000.6400298,100
Jun 18, 20200.58000.59000.55000.57000.5700297,900
Jun 17, 20200.64000.64000.60000.60000.600065,500
Jun 16, 20200.65000.66000.64000.65000.650038,600
Jun 15, 20200.70000.70000.66000.66000.6600100,600
Jun 12, 20200.68000.69000.66000.69000.6900143,800
Jun 11, 20200.65000.66000.64000.66000.6600225,000
Jun 10, 20200.65000.65000.62000.65000.6500197,500
Jun 09, 20200.68000.68000.64000.65000.6500300,100
Jun 08, 20200.65000.66000.62000.66000.660074,900
Jun 05, 20200.61000.63000.60000.62000.6200370,800
Jun 04, 20200.68000.68000.55000.55000.5500128,600
Jun 03, 20200.70000.70000.66000.68000.680057,400
Jun 02, 20200.73000.73000.67000.68000.6800145,100
Jun 01, 20200.74000.80000.69000.69000.6900631,100
May 29, 20200.72000.75000.70000.72000.7200934,100
May 28, 20200.65000.73000.65000.69000.6900353,500
May 27, 20200.61000.63000.56000.63000.6300343,000
May 26, 20200.62000.63000.59000.61000.6100237,200
May 25, 20200.64000.70000.60000.62000.6200640,900
May 22, 20200.50000.55000.49000.55000.5500630,000
May 21, 20200.47500.49000.46000.48000.4800159,400
May 20, 20200.47500.49000.46000.49000.4900275,900
May 19, 20200.44000.50000.42500.46500.4650384,900
May 15, 20200.36000.36000.35000.35000.350032,300
May 14, 20200.35500.35500.35500.35500.35502,000
May 13, 20200.33500.33500.33500.33500.335015,500
May 12, 20200.32500.36500.32500.33000.330061,200
May 11, 20200.31000.31000.29000.29000.290044,600
May 08, 20200.29000.29000.29000.29000.2900-
May 07, 20200.29000.29000.29000.29000.2900500
May 06, 20200.32000.32000.32000.32000.3200-
May 05, 20200.32000.32000.32000.32000.3200700
May 04, 20200.30000.32500.30000.32000.320094,000
May 01, 20200.32000.32500.30000.30000.300025,000
Apr 30, 20200.35000.35000.32500.32500.325017,500
Apr 29, 20200.31000.32500.31000.32500.325011,000
Apr 28, 20200.31000.31000.31000.31000.310024,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...