Canadian Sec - Delayed Quote CAD
Carlyle Commodities Corp. (CCC.CN)
0.0150
0.0000
(0.00%)
At close: May 29 at 1:07:14 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| May 29, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 167,116 |
| May 28, 2025 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 2,861,998 |
| May 27, 2025 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 272,700 |
| May 26, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 205,000 |
| May 23, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| May 22, 2025 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 1,086,000 |
| May 21, 2025 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 66,285 |
| May 20, 2025 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 764,671 |
| May 16, 2025 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 37,192 |
| May 15, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 103,019 |
| May 14, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 66,807 |
| May 13, 2025 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 78,111 |
| May 12, 2025 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 5,966 |
| May 9, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 112,111 |
| May 8, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 25,000 |
| May 7, 2025 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 246,000 |
| May 6, 2025 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 1,065,518 |
| May 5, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 90,489 |
| May 2, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,063 |
| May 1, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 193,280 |
| Apr 30, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 29, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 28, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 26,010 |
| Apr 25, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 24, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 23, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 22, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,532 |
| Apr 21, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 17, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 35,200 |
| Apr 16, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 14,866 |
| Apr 15, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 300,240 |
| Apr 14, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,001 |
| Apr 11, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 10, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 9, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 27,232 |
| Apr 8, 2025 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 228,000 |
| Apr 7, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 4, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 3, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 2, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,002 |
| Apr 1, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,000 |
| Mar 31, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 124,322 |
| Mar 28, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,666 |
| Mar 27, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,000 |
| Mar 26, 2025 | 0.0125 | 0.0150 | 0.0125 | 0.0150 | 0.0150 | 7,708 |
| Mar 25, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,098 |
| Mar 24, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 17,000 |
| Mar 21, 2025 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,666 |
| Mar 20, 2025 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 87,000 |
| Mar 19, 2025 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 53,000 |
| Mar 18, 2025 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 235,750 |
| Mar 17, 2025 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 333,043 |
| Mar 14, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,143 |
| Mar 13, 2025 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 294,500 |
| Mar 12, 2025 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 584,332 |
| Mar 11, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Mar 10, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Mar 7, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,022 |
| Mar 6, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Mar 5, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Mar 4, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Mar 3, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Feb 28, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| Feb 27, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| Feb 26, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 102,499 |
| Feb 25, 2025 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 92,000 |
| Feb 24, 2025 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 46,000 |
| Feb 21, 2025 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 153,831 |
| Feb 20, 2025 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 37,516 |
| Feb 19, 2025 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 91,000 |
| Feb 18, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Feb 14, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 75,000 |
| Feb 13, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 59,100 |
| Feb 12, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 108,333 |
| Feb 11, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 64,000 |
| Feb 10, 2025 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 207,000 |
| Feb 7, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 235,000 |
| Feb 6, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 123,000 |
| Feb 5, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 148,000 |
| Feb 4, 2025 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 2,956,000 |
| Feb 3, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 13,010 |
| Jan 31, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 9,761 |
| Jan 30, 2025 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 892,365 |
| Jan 29, 2025 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 381,300 |
| Jan 28, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,000 |
| Jan 27, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 115,000 |
| Jan 24, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 275,007 |
| Jan 23, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 52,000 |
| Jan 22, 2025 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 21,034 |
| Jan 21, 2025 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 134,700 |
| Jan 20, 2025 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 73,019 |
| Jan 17, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 117,000 |
| Jan 16, 2025 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 1,119,333 |
| Jan 15, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 156,000 |
| Jan 14, 2025 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 179,000 |
| Jan 13, 2025 | 0.0200 | 0.0250 | 0.0150 | 0.0200 | 0.0200 | 419,000 |
| Jan 10, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 17,000 |
| Jan 9, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| Jan 8, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,000 |
| Jan 7, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
| Jan 6, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 120,200 |
| Jan 3, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Jan 2, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Dec 31, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 66,000 |
| Dec 30, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 15,000 |
| Dec 27, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 20,000 |
| Dec 24, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0150 | 0.0150 | 131,000 |
| Dec 23, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 17,250 |
| Dec 20, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0150 | 0.0150 | 878,400 |
| Dec 19, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 70,000 |
| Dec 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 98,658 |
| Dec 17, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 132,000 |
| Dec 16, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 4,000 |
| Dec 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| Dec 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| Dec 11, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 21,000 |
| Dec 10, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 72,000 |
| Dec 9, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 11,000 |
| Dec 6, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 27,000 |
| Dec 5, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 211,496 |
| Dec 4, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 62,414 |
| Dec 3, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 30,000 |
| Dec 2, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 51,000 |
| Nov 29, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 27,000 |
| Nov 28, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 47,000 |
| Nov 27, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 52,000 |
| Nov 26, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 48,000 |
| Nov 25, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 203,000 |
| Nov 22, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 151,000 |
| Nov 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| Nov 20, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 71,600 |
| Nov 19, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 90,000 |
| Nov 18, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 11,050 |
| Nov 15, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 147,000 |
| Nov 14, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,000 |
| Nov 13, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 |
| Nov 12, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 328,000 |
| Nov 11, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 239,000 |
| Nov 8, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 115,566 |
| Nov 7, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 1,145,000 |
| Nov 6, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 1,025,250 |
| Nov 5, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 761,000 |
| Nov 4, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 16,000 |
| Nov 1, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
| Oct 31, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 37,000 |
| Oct 30, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,000 |
| Oct 29, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 83,000 |
| Oct 28, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,500 |
| Oct 25, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,000 |
| Oct 24, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 87,300 |
| Oct 23, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
| Oct 22, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
| Oct 21, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 14,000 |
| Oct 18, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,000 |
| Oct 17, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 60,000 |
| Oct 16, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 57,000 |
| Oct 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 321,000 |
| Oct 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 153,450 |
| Oct 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 314,000 |
| Oct 9, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 105,000 |
| Oct 8, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 380,309 |
| Oct 7, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,007 |
| Oct 4, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 146,000 |
| Oct 3, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 7,450 |
| Oct 2, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 138,000 |
| Oct 1, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 |
| Sep 30, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 825,000 |
| Sep 27, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 57,000 |
| Sep 26, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 26,250 |
| Sep 25, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,000 |
| Sep 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,000 |
| Sep 23, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 305,000 |
| Sep 20, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 |
| Sep 19, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 39,000 |
| Sep 18, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 561,000 |
| Sep 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 259,000 |
| Sep 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 22,666 |
| Sep 13, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 274,000 |
| Sep 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| Sep 11, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 118,500 |
| Sep 10, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
| Sep 9, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 |
| Sep 6, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 71,000 |
| Sep 5, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,000 |
| Sep 4, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 22,000 |
| Sep 3, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 78,000 |
| Aug 30, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 30,000 |
| Aug 29, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 15,000 |
| Aug 28, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 41,400 |
| Aug 27, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 5,500 |
| Aug 26, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 173,000 |
| Aug 23, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 129,000 |
| Aug 22, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 52,000 |
| Aug 21, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 38,000 |
| Aug 20, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 |
| Aug 19, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 64,014 |
| Aug 16, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 15,000 |
| Aug 15, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 52,000 |
| Aug 14, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 38,000 |
| Aug 13, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 147,035 |
| Aug 12, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 22,000 |
| Aug 9, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 35,000 |
| Aug 8, 2024 | 0.0350 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 243,100 |
| Aug 7, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 13,500 |
| Aug 6, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 33,600 |
| Aug 2, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Aug 1, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 331,646 |
| Jul 31, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 32,000 |
| Jul 30, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
| Jul 29, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 149,000 |
| Jul 26, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 85,000 |
| Jul 25, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 91,000 |
| Jul 24, 2024 | 0.0450 | 0.0450 | 0.0300 | 0.0350 | 0.0350 | 350,000 |
| Jul 23, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 |
| Jul 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,000 |
| Jul 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 17,000 |
| Jul 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,000 |
| Jul 17, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 62,000 |
| Jul 16, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 22,525 |
| Jul 15, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 14,000 |
| Jul 12, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 70,000 |
| Jul 11, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 60,000 |
| Jul 10, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 179,001 |
| Jul 9, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 137,000 |
| Jul 8, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,000 |
| Jul 5, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 178,000 |
| Jul 4, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 447,666 |
| Jul 3, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 43,000 |
| Jul 2, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 17,000 |
| Jun 28, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 71,000 |
| Jun 27, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 103,600 |
| Jun 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 |
| Jun 25, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 92,000 |
| Jun 24, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 370,000 |
| Jun 21, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 27,000 |
| Jun 20, 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 126,423 |
| Jun 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Jun 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,000 |
| Jun 17, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jun 14, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| Jun 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
| Jun 12, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 77,000 |
| Jun 11, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 261,000 |
| Jun 10, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 70,000 |
| Jun 7, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 230,000 |
| Jun 6, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 214,400 |
| Jun 5, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 147,000 |
| Jun 4, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,700 |
| Jun 3, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 78,000 |
| May 31, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 61,000 |
| May 30, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 16,500 |
Related Tickers
MTS.V Metallis Resources Inc.
0.1850
0.00%
CCD.V Cascadero Copper Corporation
0.0100
0.00%
ALT.V Alturas Minerals Corp.
0.0050
-50.00%
SHL.V Homeland Nickel Inc.
0.0400
0.00%
CUSN.V Cornish Metals Inc.
0.1450
-3.33%
CAT.CN CAT Strategic Metals Corporation
0.0050
0.00%
FKM.V Fokus Mining Corporation
0.1700
+3.03%
TNR.V TNR Gold Corp.
0.0600
-7.69%
CCB.V Canada Carbon Inc.
0.0100
0.00%
LOD.V Lode Gold Resources Inc.
0.1750
+9.38%