TSXV - Delayed Quote CAD

Avrupa Minerals Ltd. (AVU.V)

0.0200

0.0000

(0.00%)

At close: January 24 at 12:42:37 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	77,000
Jan 23, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jan 22, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	64,000
Jan 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	339,000
Jan 20, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	370,000
Jan 17, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 16, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 15, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 14, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 13, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 9, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 8, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 6, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 3, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 2, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	150,000
Dec 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	33,000
Dec 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	24,000
Dec 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,500
Dec 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	250,600
Dec 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Dec 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	141,000
Dec 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Dec 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 2, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Nov 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	13,000
Nov 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	42,200
Nov 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Nov 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	103,000
Nov 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Nov 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	76,000
Nov 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Nov 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,500
Nov 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	58,000
Nov 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Oct 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Oct 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	89,600
Oct 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	99,500
Oct 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	75,000
Oct 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	500
Oct 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	120,000
Oct 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Oct 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Oct 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Oct 7, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	5,000
Oct 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Oct 3, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	20,000
Oct 2, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	46,000
Sep 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Sep 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Sep 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Sep 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	60,000
Sep 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Sep 23, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	109,500
Sep 20, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	463,500
Sep 19, 2024	0.0500	0.0650	0.0450	0.0450	0.0450	2,075,000
Sep 18, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	57,000
Sep 17, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	77,100
Sep 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	28,000
Sep 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Sep 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,700
Aug 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	45,000
Aug 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Aug 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 13, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	23,200
Aug 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,000
Aug 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Aug 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	35,000
Aug 7, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	36,500
Aug 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,500
Aug 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	15,000
Jul 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	97,000
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	23,000
Jul 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	38,000
Jul 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Jul 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Jul 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	36,500
Jun 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	192,000
Jun 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Jun 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jun 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	225,700
Jun 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	109,000
Jun 7, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	143,000
Jun 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
Jun 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 4, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	166,000
Jun 3, 2024	0.0300	0.0500	0.0300	0.0300	0.0300	405,800
May 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	16,500
May 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
May 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
May 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,900
May 23, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	144,000
May 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	42,100
May 21, 2024	0.0250	0.0300	0.0200	0.0300	0.0300	318,900
May 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,800
May 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 14, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	25,000
May 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,300
May 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,300
May 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200,000
May 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
May 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,000
May 1, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	19,000
Apr 30, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	344,000
Apr 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Apr 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	15,100
Apr 18, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	101,000
Apr 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	31,000
Apr 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Apr 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	41,000
Apr 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	28,000
Apr 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	82,000
Apr 4, 2024	0.0350	0.0350	0.0250	0.0250	0.0250	277,100
Apr 3, 2024	0.0250	0.0350	0.0250	0.0300	0.0300	392,900
Apr 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	70,000
Mar 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,100
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	16,000
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	-
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	-
Feb 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Jan 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,300
Jan 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	201,000

RMO.V Rainy Mountain Royalty Corp.

0.0600

0.00%

RYO.V Rio Silver Inc.

0.0200

0.00%

BAG.V Blende Silver Corp.

0.0200

0.00%

VZZ.V Val-d'Or Mining Corporation

0.0600

0.00%

AWE.V Thunderstruck Resources Ltd.

0.0500

0.00%

ERC.V Eros Resources Corp.

0.0600

+20.00%

NED.V New Destiny Mining Corp.

0.0300

-25.00%

TTS.V Tintina Mines Limited

0.1850

-2.63%

STH.V Stelmine Canada Ltd.

0.0150

0.00%

PER.V Peruvian Metals Corp.

0.0200

+33.33%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Avrupa Minerals Ltd. (AVU.V)

Related Tickers