Cboe CA - Delayed Quote CAD

Canadian Manganese Company Inc. (CDMN.NE)

0.0250

0.0000

(0.00%)

At close: April 4 at 9:30:00 AM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 5, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 4, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 3, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 2, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 30, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 29, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 28, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 27, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 26, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 23, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 22, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 21, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 20, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 16, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 15, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 14, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 13, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 12, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 9, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 8, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 6, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 5, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 2, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 1, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 30, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 29, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 28, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 25, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 24, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 23, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 22, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 21, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 17, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 16, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 15, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 14, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 11, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 9, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 8, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 4, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	50,900
Apr 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	191,100
Apr 2, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	234,000
Apr 1, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
Mar 31, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	125,000
Mar 28, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	23,044
Mar 27, 2025	0.0150	0.0250	0.0150	0.0200	0.0200	649,662
Mar 26, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	56,230
Mar 25, 2025	0.0300	0.0300	0.0200	0.0250	0.0250	154,000
Mar 24, 2025	0.0300	0.0300	0.0200	0.0250	0.0250	86,000
Mar 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Mar 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Mar 19, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Mar 18, 2025	0.0250	0.0250	0.0200	0.0250	0.0250	116,750
Mar 17, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	51,828
Mar 14, 2025	0.0250	0.0250	0.0250	0.0300	0.0300	1,000
Mar 13, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	224,306
Mar 12, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	45,000
Mar 11, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	50,000
Mar 10, 2025	0.0250	0.0300	0.0200	0.0300	0.0300	119,000
Mar 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	173,000
Mar 6, 2025	0.0250	0.0250	0.0250	0.0200	0.0200	32,000
Mar 5, 2025	0.0250	0.0250	0.0200	0.0250	0.0250	5,982
Mar 4, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 28, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	524,025
Feb 27, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	6,831
Feb 26, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	295,000
Feb 25, 2025	0.0250	0.0250	0.0150	0.0150	0.0150	266,000
Feb 24, 2025	0.0300	0.0300	0.0200	0.0200	0.0200	260,000
Feb 21, 2025	0.0250	0.0250	0.0200	0.0250	0.0250	20,833
Feb 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,200
Feb 19, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 18, 2025	0.0300	0.0300	0.0200	0.0250	0.0250	124,045
Feb 14, 2025	0.0200	0.0350	0.0200	0.0300	0.0300	406,991
Feb 13, 2025	0.0300	0.0300	0.0200	0.0200	0.0200	94,500
Feb 12, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	109,500
Feb 11, 2025	0.0300	0.0300	0.0250	0.0300	0.0300	17,500
Feb 10, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	2,000
Feb 7, 2025	0.0300	0.0300	0.0250	0.0300	0.0300	13,175
Feb 6, 2025	0.0300	0.0300	0.0250	0.0300	0.0300	57,185
Feb 5, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,666
Feb 4, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	7,035
Feb 3, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	766,800
Jan 31, 2025	0.0250	0.0300	0.0200	0.0300	0.0300	7,400
Jan 30, 2025	0.0300	0.0300	0.0250	0.0300	0.0300	151,070
Jan 29, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	103,269
Jan 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Jan 27, 2025	0.0350	0.0350	0.0300	0.0350	0.0350	60,366
Jan 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 23, 2025	0.0350	0.0350	0.0350	0.0400	0.0400	72,200
Jan 22, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	2,928
Jan 21, 2025	0.0450	0.0450	0.0350	0.0400	0.0400	74,600
Jan 20, 2025	0.0350	0.0450	0.0300	0.0450	0.0450	468,750
Jan 17, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	183,944
Jan 16, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	104,500
Jan 15, 2025	0.0400	0.0400	0.0400	0.0350	0.0350	5,175
Jan 14, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	17,260
Jan 13, 2025	0.0350	0.0450	0.0350	0.0400	0.0400	436,426
Jan 10, 2025	0.0450	0.0450	0.0300	0.0400	0.0400	167,180
Jan 9, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	298,422
Jan 8, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	1,500
Jan 7, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	84,500
Jan 6, 2025	0.0400	0.0400	0.0300	0.0400	0.0400	203,616
Jan 3, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 2, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	57,918
Dec 31, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	37,138
Dec 30, 2024	0.0400	0.0400	0.0250	0.0400	0.0400	268,775
Dec 27, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	13,000
Dec 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	27,000
Dec 23, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	34,928
Dec 20, 2024	0.0450	0.0450	0.0200	0.0350	0.0350	153,935
Dec 19, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	147,652
Dec 18, 2024	0.0400	0.0450	0.0350	0.0400	0.0400	8,000
Dec 17, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	13,000
Dec 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Dec 13, 2024	0.0500	0.0500	0.0400	0.0450	0.0450	101,000
Dec 12, 2024	0.0450	0.0500	0.0400	0.0500	0.0500	79,500
Dec 11, 2024	0.0700	0.0700	0.0400	0.0500	0.0500	833,816
Dec 10, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,500
Dec 9, 2024	0.0800	0.0800	0.0600	0.0600	0.0600	32,000
Dec 6, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	230,000
Dec 5, 2024	0.0750	0.0900	0.0750	0.0800	0.0800	441,745
Dec 4, 2024	0.0600	0.0900	0.0550	0.0750	0.0750	441,500
Dec 3, 2024	0.0400	0.0600	0.0400	0.0500	0.0500	151,579
Dec 2, 2024	0.0350	0.0550	0.0350	0.0500	0.0500	145,922
Nov 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,100
Nov 28, 2024	0.0450	0.0450	0.0350	0.0450	0.0450	78,550
Nov 27, 2024	0.0300	0.0500	0.0300	0.0450	0.0450	2,230,000
Nov 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
Nov 25, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	77,015
Nov 22, 2024	0.0300	0.0300	0.0150	0.0300	0.0300	260,700
Nov 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,900
Nov 20, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	118,338
Nov 19, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	313,239
Nov 18, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	142,594
Nov 15, 2024	0.0350	0.0350	0.0250	0.0250	0.0250	32,054
Nov 14, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	118,857
Nov 13, 2024	0.0300	0.0350	0.0250	0.0250	0.0250	138,000
Nov 12, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	14,652
Nov 11, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	55,500
Nov 8, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	109,662
Nov 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	95,800
Nov 6, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	213,387
Nov 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Nov 4, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	83,600
Nov 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	39,510
Oct 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	29,000
Oct 30, 2024	0.0300	0.0300	0.0200	0.0150	0.0150	30,000
Oct 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 28, 2024	0.0250	0.0250	0.0200	0.0300	0.0300	37,000
Oct 25, 2024	0.0200	0.0300	0.0200	0.0250	0.0250	438,500
Oct 24, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	14,000
Oct 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,495
Oct 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Oct 21, 2024	0.0200	0.0200	0.0200	0.0150	0.0150	1,000
Oct 18, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	128,000
Oct 17, 2024	0.0150	0.0150	0.0150	0.0200	0.0200	42,209
Oct 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	148,100
Oct 15, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	117,700
Oct 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,000
Oct 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,060
Oct 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Oct 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Oct 7, 2024	0.0250	0.0250	0.0150	0.0200	0.0200	8,000
Oct 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Oct 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Oct 2, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	29,000
Oct 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,552
Sep 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,065
Sep 27, 2024	0.0250	0.0250	0.0150	0.0150	0.0150	6,400
Sep 26, 2024	0.0250	0.0250	0.0150	0.0250	0.0250	51,000
Sep 25, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	48,000
Sep 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Sep 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 20, 2024	0.0150	0.0200	0.0150	0.0250	0.0250	72,950
Sep 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Sep 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Sep 17, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	58,650
Sep 16, 2024	0.0150	0.0250	0.0150	0.0200	0.0200	166,566
Sep 13, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	43,000
Sep 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,639
Sep 11, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	41,001
Sep 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Sep 9, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	7,687
Sep 6, 2024	0.0150	0.0250	0.0150	0.0250	0.0250	350,066
Sep 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	29,000
Sep 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	48,000
Sep 3, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	247,000
Aug 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,500
Aug 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	69,000
Aug 28, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	159,619
Aug 27, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	336,576
Aug 26, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	163,059
Aug 23, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	150,200
Aug 22, 2024	0.0150	0.0150	0.0125	0.0125	0.0125	52,100
Aug 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	36,350
Aug 20, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	359,200
Aug 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	375,266
Aug 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,600
Aug 15, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	155,100
Aug 14, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	51,000
Aug 13, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	210,000
Aug 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	94,564
Aug 9, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	204,866
Aug 8, 2024	0.0250	0.0250	0.0150	0.0150	0.0150	49,000
Aug 7, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	17,587
Aug 6, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	518,118
Aug 2, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	146,100
Aug 1, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	995,572
Jul 31, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	833,315
Jul 30, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	167,482
Jul 29, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	153,130
Jul 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	8,000
Jul 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	201,043
Jul 24, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	224,600
Jul 23, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	70,045
Jul 22, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	779,000
Jul 19, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	173,250
Jul 18, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	355,572
Jul 17, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	141,398
Jul 16, 2024	0.0300	0.0300	0.0200	0.0250	0.0250	695,538
Jul 15, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	408,402
Jul 12, 2024	0.0350	0.0350	0.0250	0.0350	0.0350	562,000
Jul 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
Jul 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	135,250
Jul 9, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	104,773
Jul 8, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	322,080
Jul 5, 2024	0.0350	0.0350	0.0250	0.0300	0.0300	108,057
Jul 4, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	541,000
Jul 3, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	467,714
Jul 2, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	4,022
Jun 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,130
Jun 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jun 26, 2024	0.0450	0.0450	0.0300	0.0400	0.0400	198,000
Jun 25, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	2,400
Jun 24, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	148,600
Jun 21, 2024	0.0550	0.0550	0.0400	0.0400	0.0400	395,000
Jun 20, 2024	0.0500	0.0550	0.0400	0.0400	0.0400	15,000
Jun 19, 2024	0.0450	0.0500	0.0400	0.0500	0.0500	60,652
Jun 18, 2024	0.0600	0.0600	0.0400	0.0400	0.0400	258,059
Jun 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	112,686
Jun 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	6,100
Jun 13, 2024	0.0600	0.0600	0.0400	0.0500	0.0500	71,927
Jun 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Jun 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Jun 10, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	3,007
Jun 7, 2024	0.0550	0.0600	0.0500	0.0600	0.0600	102,500
Jun 6, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	1,000

NNX.V Nickel North Exploration Corp.

0.0100

0.00%

CRIT.CN Supreme Critical Metals Inc.

0.0750

0.00%

MIS.CN Mistango River Resources Inc.

0.0200

0.00%

ERA.V Elcora Advanced Materials Corp.

0.1200

0.00%

ELEC.V Electric Royalties Ltd.

0.1300

+8.33%

GEL.V Graphano Energy Ltd.

0.0850

-5.56%

MYRUF Myriad Uranium Corp.

0.2233

-6.53%

STUD.V Stallion Uranium Corp.

0.1400

0.00%

SPC.V SPC Nickel Corp.

0.0300

+20.00%

NTH.V Nord Precious Metals Mining Inc.

0.1300

-3.70%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Canadian Manganese Company Inc. (CDMN.NE)

Related Tickers