Canadian Sec - Delayed Quote CAD
Abitibi Metals Corp. (AMQ.CN)
0.2500
0.0000
(0.00%)
At close: June 13 at 3:09:02 PM EDT
Currency in CAD 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 |
---|---|---|---|---|---|---|
Jun 13, 2025 | 0.2550 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 123,267 |
Jun 12, 2025 | 0.2550 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 95,000 |
Jun 11, 2025 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 116,051 |
Jun 10, 2025 | 0.2500 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 16,000 |
Jun 9, 2025 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 91,200 |
Jun 6, 2025 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 91,801 |
Jun 5, 2025 | 0.2550 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 157,597 |
Jun 4, 2025 | 0.2350 | 0.2550 | 0.2350 | 0.2500 | 0.2500 | 92,925 |
Jun 3, 2025 | 0.2250 | 0.2400 | 0.2150 | 0.2350 | 0.2350 | 471,400 |
Jun 2, 2025 | 0.2300 | 0.2300 | 0.2200 | 0.2250 | 0.2250 | 189,769 |
May 30, 2025 | 0.2300 | 0.2300 | 0.2150 | 0.2250 | 0.2250 | 348,200 |
May 29, 2025 | 0.2250 | 0.2300 | 0.2200 | 0.2250 | 0.2250 | 67,565 |
May 28, 2025 | 0.2250 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 114,050 |
May 27, 2025 | 0.2250 | 0.2250 | 0.2150 | 0.2200 | 0.2200 | 394,350 |
May 26, 2025 | 0.2250 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 115,813 |
May 23, 2025 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 43,070 |
May 22, 2025 | 0.2450 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 125,300 |
May 21, 2025 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 28,100 |
May 20, 2025 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 59,456 |
May 16, 2025 | 0.2350 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 60,500 |
May 15, 2025 | 0.2500 | 0.2550 | 0.2300 | 0.2300 | 0.2300 | 118,949 |
May 14, 2025 | 0.2550 | 0.2550 | 0.2350 | 0.2350 | 0.2350 | 96,500 |
May 13, 2025 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 86,511 |
May 12, 2025 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 28,450 |
May 9, 2025 | 0.2400 | 0.2600 | 0.2400 | 0.2550 | 0.2550 | 38,844 |
May 8, 2025 | 0.2550 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 34,400 |
May 7, 2025 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 17,000 |
May 6, 2025 | 0.2650 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 156,308 |
May 5, 2025 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 36,794 |
May 2, 2025 | 0.2500 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 24,265 |
May 1, 2025 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 15,000 |
Apr 30, 2025 | 0.2500 | 0.2500 | 0.2200 | 0.2400 | 0.2400 | 157,890 |
Apr 29, 2025 | 0.2550 | 0.2550 | 0.2400 | 0.2450 | 0.2450 | 37,002 |
Apr 28, 2025 | 0.2500 | 0.2500 | 0.2350 | 0.2450 | 0.2450 | 28,000 |
Apr 25, 2025 | 0.2550 | 0.2550 | 0.2300 | 0.2350 | 0.2350 | 200,000 |
Apr 24, 2025 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 205,900 |
Apr 23, 2025 | 0.2750 | 0.2800 | 0.2500 | 0.2550 | 0.2550 | 185,800 |
Apr 22, 2025 | 0.2750 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 94,720 |
Apr 21, 2025 | 0.2700 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 190,890 |
Apr 17, 2025 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 67,600 |
Apr 16, 2025 | 0.2850 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 133,182 |
Apr 15, 2025 | 0.2900 | 0.2950 | 0.2750 | 0.2800 | 0.2800 | 196,252 |
Apr 14, 2025 | 0.2750 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 465,302 |
Apr 11, 2025 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 281,700 |
Apr 10, 2025 | 0.2450 | 0.2600 | 0.2350 | 0.2500 | 0.2500 | 654,697 |
Apr 9, 2025 | 0.2400 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 184,500 |
Apr 8, 2025 | 0.2350 | 0.2500 | 0.2200 | 0.2500 | 0.2500 | 155,285 |
Apr 7, 2025 | 0.2250 | 0.2400 | 0.2250 | 0.2350 | 0.2350 | 106,250 |
Apr 4, 2025 | 0.2500 | 0.2550 | 0.2250 | 0.2250 | 0.2250 | 654,754 |
Apr 3, 2025 | 0.2600 | 0.2600 | 0.2450 | 0.2450 | 0.2450 | 94,815 |
Apr 2, 2025 | 0.2700 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 192,070 |
Apr 1, 2025 | 0.2750 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 527,406 |
Mar 31, 2025 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 219,244 |
Mar 28, 2025 | 0.2850 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 64,500 |
Mar 27, 2025 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 53,033 |
Mar 26, 2025 | 0.2800 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 506,000 |
Mar 25, 2025 | 0.3000 | 0.3000 | 0.2750 | 0.2750 | 0.2750 | 308,701 |
Mar 24, 2025 | 0.2850 | 0.3200 | 0.2800 | 0.3200 | 0.3200 | 327,500 |
Mar 21, 2025 | 0.3000 | 0.3000 | 0.2750 | 0.3000 | 0.3000 | 380,991 |
Mar 20, 2025 | 0.3100 | 0.3150 | 0.2900 | 0.2900 | 0.2900 | 215,000 |
Mar 19, 2025 | 0.2750 | 0.3050 | 0.2750 | 0.3000 | 0.3000 | 1,812,020 |
Mar 18, 2025 | 0.2350 | 0.2700 | 0.2350 | 0.2700 | 0.2700 | 656,176 |
Mar 17, 2025 | 0.2350 | 0.2450 | 0.2300 | 0.2450 | 0.2450 | 384,722 |
Mar 14, 2025 | 0.2400 | 0.2450 | 0.2300 | 0.2350 | 0.2350 | 473,850 |
Mar 13, 2025 | 0.2300 | 0.2450 | 0.2300 | 0.2350 | 0.2350 | 185,600 |
Mar 12, 2025 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 128,050 |
Mar 11, 2025 | 0.2400 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 53,030 |
Mar 10, 2025 | 0.2350 | 0.2450 | 0.2250 | 0.2300 | 0.2300 | 200,479 |
Mar 7, 2025 | 0.2400 | 0.2450 | 0.2300 | 0.2400 | 0.2400 | 318,622 |
Mar 6, 2025 | 0.2350 | 0.2550 | 0.2300 | 0.2400 | 0.2400 | 820,160 |
Mar 5, 2025 | 0.2400 | 0.2450 | 0.2300 | 0.2350 | 0.2350 | 224,612 |
Mar 4, 2025 | 0.2550 | 0.2600 | 0.2350 | 0.2450 | 0.2450 | 739,824 |
Mar 3, 2025 | 0.2200 | 0.2500 | 0.2100 | 0.2350 | 0.2350 | 587,790 |
Feb 28, 2025 | 0.2350 | 0.2350 | 0.2150 | 0.2200 | 0.2200 | 343,434 |
Feb 27, 2025 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 170,247 |
Feb 26, 2025 | 0.2250 | 0.2550 | 0.2200 | 0.2450 | 0.2450 | 791,300 |
Feb 25, 2025 | 0.2300 | 0.2350 | 0.2050 | 0.2200 | 0.2200 | 826,695 |
Feb 24, 2025 | 0.2550 | 0.2550 | 0.2300 | 0.2300 | 0.2300 | 228,100 |
Feb 21, 2025 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 49,325 |
Feb 20, 2025 | 0.2650 | 0.2650 | 0.2400 | 0.2600 | 0.2600 | 552,100 |
Feb 19, 2025 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 247,899 |
Feb 18, 2025 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 98,500 |
Feb 14, 2025 | 0.2550 | 0.2750 | 0.2550 | 0.2700 | 0.2700 | 375,000 |
Feb 13, 2025 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 257,040 |
Feb 12, 2025 | 0.2650 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 677,435 |
Feb 11, 2025 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 137,723 |
Feb 10, 2025 | 0.2850 | 0.2850 | 0.2650 | 0.2700 | 0.2700 | 208,608 |
Feb 7, 2025 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 247,857 |
Feb 6, 2025 | 0.2850 | 0.3050 | 0.2800 | 0.3000 | 0.3000 | 149,950 |
Feb 5, 2025 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 173,953 |
Feb 4, 2025 | 0.2800 | 0.3200 | 0.2800 | 0.3050 | 0.3050 | 608,018 |
Feb 3, 2025 | 0.2650 | 0.2800 | 0.2500 | 0.2750 | 0.2750 | 138,226 |
Jan 31, 2025 | 0.2850 | 0.2850 | 0.2550 | 0.2700 | 0.2700 | 391,184 |
Jan 30, 2025 | 0.3000 | 0.3000 | 0.2700 | 0.2850 | 0.2850 | 692,482 |
Jan 29, 2025 | 0.2500 | 0.2900 | 0.2400 | 0.2900 | 0.2900 | 2,146,362 |
Jan 28, 2025 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 175,720 |
Jan 27, 2025 | 0.2650 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 85,419 |
Jan 24, 2025 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 208,505 |
Jan 23, 2025 | 0.2750 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 214,872 |
Jan 22, 2025 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 183,000 |
Jan 21, 2025 | 0.2650 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 161,000 |
Jan 20, 2025 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 78,544 |
Jan 17, 2025 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 88,048 |
Jan 16, 2025 | 0.2750 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 167,157 |
Jan 15, 2025 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 303,419 |
Jan 14, 2025 | 0.2900 | 0.2900 | 0.2600 | 0.2700 | 0.2700 | 1,021,870 |
Jan 13, 2025 | 0.3250 | 0.3250 | 0.2850 | 0.2900 | 0.2900 | 301,272 |
Jan 10, 2025 | 0.3200 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 209,603 |
Jan 9, 2025 | 0.2850 | 0.3250 | 0.2800 | 0.3250 | 0.3250 | 363,806 |
Jan 8, 2025 | 0.2950 | 0.3000 | 0.2750 | 0.2750 | 0.2750 | 447,284 |
Jan 7, 2025 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 131,544 |
Jan 6, 2025 | 0.2900 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 467,188 |
Jan 3, 2025 | 0.3000 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 123,272 |
Jan 2, 2025 | 0.2900 | 0.3100 | 0.2900 | 0.3050 | 0.3050 | 94,910 |
Dec 31, 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2950 | 0.2950 | 95,240 |
Dec 30, 2024 | 0.2950 | 0.3000 | 0.2800 | 0.2850 | 0.2850 | 325,061 |
Dec 27, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 93,472 |
Dec 24, 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 251,000 |
Dec 23, 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 42,000 |
Dec 20, 2024 | 0.2800 | 0.3300 | 0.2800 | 0.3050 | 0.3050 | 464,804 |
Dec 19, 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 162,075 |
Dec 18, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 177,710 |
Dec 17, 2024 | 0.3250 | 0.3250 | 0.2900 | 0.2950 | 0.2950 | 572,463 |
Dec 16, 2024 | 0.3100 | 0.3350 | 0.3000 | 0.3350 | 0.3350 | 702,248 |
Dec 13, 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 225,651 |
Dec 12, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 321,950 |
Dec 11, 2024 | 0.3250 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 324,031 |
Dec 10, 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 320,699 |
Dec 9, 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 195,633 |
Dec 6, 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3250 | 0.3250 | 487,300 |
Dec 5, 2024 | 0.3350 | 0.3350 | 0.3150 | 0.3200 | 0.3200 | 332,845 |
Dec 4, 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 196,950 |
Dec 3, 2024 | 0.3500 | 0.3550 | 0.3400 | 0.3450 | 0.3450 | 153,884 |
Dec 2, 2024 | 0.3350 | 0.3500 | 0.3250 | 0.3500 | 0.3500 | 363,597 |
Nov 29, 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 28,305 |
Nov 28, 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 114,250 |
Nov 27, 2024 | 0.3250 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 299,130 |
Nov 26, 2024 | 0.3350 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 290,170 |
Nov 25, 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3350 | 0.3350 | 180,996 |
Nov 22, 2024 | 0.3450 | 0.3500 | 0.3300 | 0.3350 | 0.3350 | 372,813 |
Nov 21, 2024 | 0.3450 | 0.3450 | 0.3150 | 0.3450 | 0.3450 | 548,835 |
Nov 20, 2024 | 0.3500 | 0.3700 | 0.3300 | 0.3400 | 0.3400 | 571,332 |
Nov 19, 2024 | 0.4000 | 0.4000 | 0.3450 | 0.3500 | 0.3500 | 843,846 |
Nov 18, 2024 | 0.3750 | 0.4050 | 0.3700 | 0.3950 | 0.3950 | 846,094 |
Nov 15, 2024 | 0.3950 | 0.3950 | 0.3700 | 0.3700 | 0.3700 | 278,992 |
Nov 14, 2024 | 0.4400 | 0.4450 | 0.3850 | 0.3900 | 0.3900 | 1,277,473 |
Nov 13, 2024 | 0.3900 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 321,286 |
Nov 12, 2024 | 0.4400 | 0.4400 | 0.3700 | 0.3900 | 0.3900 | 781,125 |
Nov 11, 2024 | 0.4500 | 0.4600 | 0.4350 | 0.4400 | 0.4400 | 193,279 |
Nov 8, 2024 | 0.4800 | 0.4800 | 0.4450 | 0.4450 | 0.4450 | 183,846 |
Nov 7, 2024 | 0.4450 | 0.4800 | 0.4300 | 0.4700 | 0.4700 | 470,662 |
Nov 6, 2024 | 0.4350 | 0.4500 | 0.4250 | 0.4450 | 0.4450 | 217,768 |
Nov 5, 2024 | 0.4450 | 0.4750 | 0.4450 | 0.4700 | 0.4700 | 280,810 |
Nov 4, 2024 | 0.4600 | 0.4850 | 0.4300 | 0.4400 | 0.4400 | 516,932 |
Nov 1, 2024 | 0.3900 | 0.4900 | 0.3900 | 0.4850 | 0.4850 | 2,246,210 |
Oct 31, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 656,370 |
Oct 30, 2024 | 0.4100 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 301,719 |
Oct 29, 2024 | 0.3350 | 0.4150 | 0.3350 | 0.4100 | 0.4100 | 1,560,859 |
Oct 28, 2024 | 0.3450 | 0.3500 | 0.3300 | 0.3350 | 0.3350 | 324,215 |
Oct 25, 2024 | 0.3300 | 0.3550 | 0.3300 | 0.3450 | 0.3450 | 554,901 |
Oct 24, 2024 | 0.3200 | 0.3350 | 0.3100 | 0.3300 | 0.3300 | 803,839 |
Oct 23, 2024 | 0.3250 | 0.3250 | 0.3000 | 0.3150 | 0.3150 | 2,059,022 |
Oct 22, 2024 | 0.3450 | 0.3450 | 0.3250 | 0.3250 | 0.3250 | 225,829 |
Oct 21, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 229,065 |
Oct 18, 2024 | 0.3600 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 109,553 |
Oct 17, 2024 | 0.3750 | 0.3750 | 0.3550 | 0.3650 | 0.3650 | 288,162 |
Oct 16, 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 316,589 |
Oct 15, 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 137,003 |
Oct 11, 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 97,005 |
Oct 10, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 14,034 |
Oct 9, 2024 | 0.4000 | 0.4000 | 0.3750 | 0.3750 | 0.3750 | 260,085 |
Oct 8, 2024 | 0.4000 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 193,723 |
Oct 7, 2024 | 0.3750 | 0.4000 | 0.3750 | 0.4000 | 0.4000 | 621,850 |
Oct 4, 2024 | 0.3750 | 0.3800 | 0.3550 | 0.3750 | 0.3750 | 198,267 |
Oct 3, 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 226,710 |
Oct 2, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 192,976 |
Oct 1, 2024 | 0.4100 | 0.4100 | 0.3700 | 0.3900 | 0.3900 | 847,539 |
Sep 30, 2024 | 0.4250 | 0.4250 | 0.4000 | 0.4150 | 0.4150 | 176,698 |
Sep 27, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 122,800 |
Sep 26, 2024 | 0.3750 | 0.4400 | 0.3700 | 0.4100 | 0.4100 | 1,100,052 |
Sep 25, 2024 | 0.3600 | 0.3800 | 0.3550 | 0.3700 | 0.3700 | 297,477 |
Sep 24, 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 60,037 |
Sep 23, 2024 | 0.3500 | 0.3700 | 0.3450 | 0.3600 | 0.3600 | 318,623 |
Sep 20, 2024 | 0.3400 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 142,369 |
Sep 19, 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3450 | 0.3450 | 28,916 |
Sep 18, 2024 | 0.3400 | 0.3600 | 0.3350 | 0.3500 | 0.3500 | 162,303 |
Sep 17, 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3450 | 0.3450 | 193,323 |
Sep 16, 2024 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 794,503 |
Sep 13, 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 258,610 |
Sep 12, 2024 | 0.3350 | 0.3700 | 0.3350 | 0.3650 | 0.3650 | 367,600 |
Sep 11, 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 67,650 |
Sep 10, 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 317,960 |
Sep 9, 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 39,438 |
Sep 6, 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 434,362 |
Sep 5, 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3550 | 0.3550 | 693,236 |
Sep 4, 2024 | 0.3650 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 361,918 |
Sep 3, 2024 | 0.3800 | 0.3850 | 0.3600 | 0.3700 | 0.3700 | 377,373 |
Aug 30, 2024 | 0.3850 | 0.3850 | 0.3700 | 0.3750 | 0.3750 | 322,488 |
Aug 29, 2024 | 0.3900 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 443,575 |
Aug 28, 2024 | 0.4000 | 0.4200 | 0.3850 | 0.3850 | 0.3850 | 558,491 |
Aug 27, 2024 | 0.4000 | 0.4150 | 0.3950 | 0.4100 | 0.4100 | 410,857 |
Aug 26, 2024 | 0.3900 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 1,150,686 |
Aug 23, 2024 | 0.3800 | 0.4050 | 0.3800 | 0.3950 | 0.3950 | 1,148,217 |
Aug 22, 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3750 | 0.3750 | 495,080 |
Aug 21, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 675,508 |
Aug 20, 2024 | 0.3600 | 0.3850 | 0.3600 | 0.3800 | 0.3800 | 489,230 |
Aug 19, 2024 | 0.3450 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 375,502 |
Aug 16, 2024 | 0.3600 | 0.3600 | 0.3350 | 0.3400 | 0.3400 | 652,369 |
Aug 15, 2024 | 0.3600 | 0.3850 | 0.3600 | 0.3650 | 0.3650 | 339,933 |
Aug 14, 2024 | 0.3500 | 0.3850 | 0.3500 | 0.3600 | 0.3600 | 1,154,272 |
Aug 13, 2024 | 0.3050 | 0.3500 | 0.3000 | 0.3500 | 0.3500 | 530,704 |
Aug 12, 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 161,050 |
Aug 9, 2024 | 0.3150 | 0.3150 | 0.2900 | 0.3100 | 0.3100 | 656,107 |
Aug 8, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 175,570 |
Aug 7, 2024 | 0.3050 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 240,510 |
Aug 6, 2024 | 0.3350 | 0.3350 | 0.3050 | 0.3150 | 0.3150 | 355,962 |
Aug 2, 2024 | 0.3250 | 0.3300 | 0.3050 | 0.3250 | 0.3250 | 196,486 |
Aug 1, 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 71,100 |
Jul 31, 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 86,669 |
Jul 30, 2024 | 0.3250 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 172,493 |
Jul 29, 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 102,510 |
Jul 26, 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 122,646 |
Jul 25, 2024 | 0.3150 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 88,000 |
Jul 24, 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 72,625 |
Jul 23, 2024 | 0.3150 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 346,537 |
Jul 22, 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 76,799 |
Jul 19, 2024 | 0.3200 | 0.3250 | 0.3000 | 0.3100 | 0.3100 | 216,223 |
Jul 18, 2024 | 0.3700 | 0.3700 | 0.3200 | 0.3200 | 0.3200 | 388,695 |
Jul 17, 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3750 | 0.3750 | 116,165 |
Jul 16, 2024 | 0.3400 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 67,950 |
Jul 15, 2024 | 0.3450 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 161,000 |
Jul 12, 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 220,681 |
Jul 11, 2024 | 0.3300 | 0.3450 | 0.3250 | 0.3400 | 0.3400 | 109,200 |
Jul 10, 2024 | 0.3250 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 128,330 |
Jul 9, 2024 | 0.3450 | 0.3450 | 0.3250 | 0.3250 | 0.3250 | 120,290 |
Jul 8, 2024 | 0.3350 | 0.3600 | 0.3300 | 0.3450 | 0.3450 | 142,169 |
Jul 5, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 96,047 |
Jul 4, 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 43,972 |
Jul 3, 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 109,244 |
Jul 2, 2024 | 0.3750 | 0.3750 | 0.3250 | 0.3300 | 0.3300 | 88,596 |
Jun 28, 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 44,360 |
Jun 27, 2024 | 0.3800 | 0.3850 | 0.3650 | 0.3750 | 0.3750 | 172,523 |
Jun 26, 2024 | 0.3250 | 0.3800 | 0.3250 | 0.3700 | 0.3700 | 220,215 |
Jun 25, 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 96,790 |
Jun 24, 2024 | 0.3250 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 71,911 |
Jun 21, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 77,986 |
Jun 20, 2024 | 0.3500 | 0.3550 | 0.3300 | 0.3350 | 0.3350 | 569,042 |
Jun 19, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 311,808 |
Jun 18, 2024 | 0.3450 | 0.3450 | 0.3250 | 0.3400 | 0.3400 | 415,406 |
Jun 17, 2024 | 0.3650 | 0.3650 | 0.3450 | 0.3450 | 0.3450 | 320,720 |
Jun 14, 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3750 | 0.3750 | 219,720 |
Jun 13, 2024 | 0.3800 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 522,929 |
Related Tickers
PUMA.V Puma Exploration Inc.
0.0800
+14.29%
GEN.V Generation Uranium Inc.
0.0500
0.00%
USGD.CN American Pacific Mining Corp.
0.2450
0.00%
RSG.L Resolute Mining Limited
27.20
-0.55%
OGN.V Orogen Royalties Inc.
1.9550
+0.77%
REVX.V Rev Exploration Corp.
0.3550
-6.58%
HYMCW Hycroft Mining Holding Corporation
0.0002
-71.43%
AE.V American Eagle Gold Corp.
0.5700
0.00%
OOR.V Opus One Gold Corporation
0.0800
0.00%
HAY.V Hayasa Metals Inc.
0.1250
+8.70%