OTC Markets OTCPK - Delayed Quote USD

Champion Electric Metals Inc. (CHELF)

0.0060

-0.0005

(-7.69%)

At close: May 9 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.0055	0.0065	0.0055	0.0060	0.0060	345,500
May 8, 2025	0.0052	0.0070	0.0050	0.0050	0.0050	120,100
May 7, 2025	0.0070	0.0070	0.0052	0.0055	0.0055	1,140,500
May 6, 2025	0.0070	0.0071	0.0070	0.0070	0.0070	434,500
May 5, 2025	0.0058	0.0060	0.0050	0.0060	0.0060	695,500
May 2, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	4,000
May 1, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	20,000
Apr 30, 2025	0.0046	0.0060	0.0046	0.0050	0.0050	1,275,000
Apr 29, 2025	0.0053	0.0053	0.0053	0.0053	0.0053	15,000
Apr 28, 2025	0.0048	0.0050	0.0044	0.0044	0.0044	3,804,203
Apr 25, 2025	0.0041	0.0048	0.0041	0.0041	0.0041	33,750
Apr 24, 2025	0.0051	0.0051	0.0039	0.0040	0.0040	3,061,577
Apr 21, 2025	0.0063	0.0070	0.0051	0.0051	0.0051	175,000
Apr 17, 2025	0.0044	0.0060	0.0044	0.0050	0.0050	656,060
Apr 15, 2025	0.0040	0.0040	0.0036	0.0040	0.0040	97,300
Apr 14, 2025	0.0040	0.0041	0.0040	0.0040	0.0040	31,400
Apr 11, 2025	0.0045	0.0050	0.0040	0.0040	0.0040	136,300
Apr 10, 2025	0.0042	0.0042	0.0042	0.0042	0.0042	10,000
Apr 9, 2025	0.0050	0.0050	0.0045	0.0045	0.0045	6,000
Apr 7, 2025	0.0046	0.0046	0.0042	0.0042	0.0042	390,000
Apr 4, 2025	0.0050	0.0050	0.0042	0.0042	0.0042	57,000
Apr 3, 2025	0.0050	0.0050	0.0041	0.0041	0.0041	118,000
Apr 2, 2025	0.0041	0.0068	0.0041	0.0068	0.0068	147,600
Apr 1, 2025	0.0047	0.0050	0.0039	0.0050	0.0050	335,000
Mar 31, 2025	0.0055	0.0067	0.0029	0.0067	0.0067	215,150
Mar 28, 2025	0.0068	0.0068	0.0042	0.0060	0.0060	546,798
Mar 26, 2025	0.0068	0.0068	0.0065	0.0065	0.0065	8,794
Mar 25, 2025	0.0068	0.0068	0.0068	0.0068	0.0068	2,400
Mar 21, 2025	0.0055	0.0055	0.0055	0.0055	0.0055	7,000
Mar 20, 2025	0.0050	0.0060	0.0050	0.0060	0.0060	6,000
Mar 19, 2025	0.0080	0.0080	0.0068	0.0068	0.0068	12,800
Mar 17, 2025	0.0059	0.0059	0.0059	0.0059	0.0059	10,000
Mar 14, 2025	0.0040	0.0041	0.0040	0.0041	0.0041	3,000
Mar 13, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	7,000
Mar 12, 2025	0.0065	0.0070	0.0065	0.0070	0.0070	15,000
Mar 11, 2025	0.0045	0.0045	0.0038	0.0040	0.0040	109,500
Mar 10, 2025	0.0055	0.0055	0.0055	0.0055	0.0055	10,000
Mar 7, 2025	0.0047	0.0048	0.0047	0.0048	0.0048	1,130
Mar 6, 2025	0.0039	0.0039	0.0039	0.0039	0.0039	5,000
Feb 27, 2025	0.0038	0.0055	0.0038	0.0055	0.0055	25,000
Feb 26, 2025	0.0046	0.0046	0.0046	0.0046	0.0046	3,600
Feb 25, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Feb 24, 2025	0.0053	0.0053	0.0045	0.0051	0.0051	59,000
Feb 21, 2025	0.0050	0.0065	0.0038	0.0065	0.0065	65,000
Feb 19, 2025	0.0065	0.0065	0.0060	0.0060	0.0060	10,900
Feb 18, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	30,000
Feb 14, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	49,000
Feb 13, 2025	0.0075	0.0075	0.0075	0.0075	0.0075	5,000
Feb 12, 2025	0.0074	0.0074	0.0074	0.0074	0.0074	25,000
Feb 10, 2025	0.0065	0.0066	0.0060	0.0063	0.0063	34,121
Feb 7, 2025	0.0072	0.0072	0.0069	0.0069	0.0069	14,000
Feb 6, 2025	0.0065	0.0087	0.0065	0.0087	0.0087	5,100
Feb 3, 2025	0.0087	0.0087	0.0087	0.0087	0.0087	6,843
Jan 28, 2025	0.0070	0.0075	0.0067	0.0075	0.0075	26,200
Jan 23, 2025	0.0068	0.0070	0.0064	0.0070	0.0070	86,347
Jan 22, 2025	0.0060	0.0068	0.0060	0.0068	0.0068	500
Jan 21, 2025	0.0087	0.0087	0.0087	0.0087	0.0087	10,000
Jan 17, 2025	0.0080	0.0080	0.0074	0.0074	0.0074	40,000
Jan 16, 2025	0.0075	0.0081	0.0074	0.0081	0.0081	115,001
Jan 15, 2025	0.0087	0.0087	0.0062	0.0074	0.0074	47,656
Jan 13, 2025	0.0072	0.0072	0.0066	0.0066	0.0066	20,000
Jan 10, 2025	0.0065	0.0066	0.0065	0.0066	0.0066	20,000
Jan 8, 2025	0.0080	0.0080	0.0065	0.0065	0.0065	27,000
Jan 7, 2025	0.0072	0.0072	0.0072	0.0072	0.0072	15,000
Jan 6, 2025	0.0080	0.0096	0.0056	0.0067	0.0067	78,200
Jan 3, 2025	0.0075	0.0078	0.0066	0.0078	0.0078	41,055
Dec 31, 2024	0.0125	0.0125	0.0051	0.0078	0.0078	326,080
Dec 30, 2024	0.0079	0.0079	0.0075	0.0078	0.0078	23,033
Dec 27, 2024	0.0119	0.0119	0.0073	0.0090	0.0090	36,406
Dec 26, 2024	0.0094	0.0094	0.0089	0.0089	0.0089	85,000
Dec 24, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	2,000
Dec 23, 2024	0.0098	0.0098	0.0066	0.0080	0.0080	564,240
Dec 20, 2024	0.0082	0.0090	0.0072	0.0078	0.0078	354,626
Dec 19, 2024	0.0082	0.0090	0.0082	0.0090	0.0090	15,000
Dec 18, 2024	0.0080	0.0088	0.0080	0.0082	0.0082	69,795
Dec 17, 2024	0.0111	0.0111	0.0081	0.0090	0.0090	52,435
Dec 16, 2024	0.0084	0.0098	0.0084	0.0098	0.0098	40,000
Dec 13, 2024	0.0099	0.0099	0.0085	0.0087	0.0087	21,010
Dec 12, 2024	0.0085	0.0087	0.0074	0.0074	0.0074	22,000
Dec 11, 2024	0.0097	0.0097	0.0074	0.0090	0.0090	19,936
Dec 10, 2024	0.0114	0.0114	0.0080	0.0100	0.0100	230,000
Dec 9, 2024	0.0080	0.0095	0.0076	0.0095	0.0095	396,300
Dec 5, 2024	0.0091	0.0107	0.0080	0.0107	0.0107	40,400
Dec 4, 2024	0.0090	0.0104	0.0090	0.0100	0.0100	30,160
Dec 3, 2024	0.0125	0.0125	0.0085	0.0090	0.0090	380,000
Dec 2, 2024	0.0104	0.0104	0.0100	0.0100	0.0100	90,000
Nov 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	23,800
Nov 27, 2024	0.0109	0.0126	0.0100	0.0100	0.0100	971,900
Nov 26, 2024	0.0149	0.0149	0.0103	0.0103	0.0103	54,750
Nov 25, 2024	0.0135	0.0136	0.0130	0.0130	0.0130	47,000
Nov 21, 2024	0.0123	0.0129	0.0123	0.0129	0.0129	8,800
Nov 20, 2024	0.0103	0.0119	0.0103	0.0117	0.0117	9,440
Nov 19, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	5,003
Nov 15, 2024	0.0107	0.0128	0.0107	0.0126	0.0126	35,000
Nov 14, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	5,000
Nov 13, 2024	0.0122	0.0127	0.0117	0.0117	0.0117	75,000
Nov 12, 2024	0.0127	0.0127	0.0111	0.0126	0.0126	113,200
Nov 11, 2024	0.0118	0.0118	0.0110	0.0110	0.0110	141,000
Nov 7, 2024	0.0134	0.0143	0.0126	0.0134	0.0134	74,000
Nov 6, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	10,259
Nov 5, 2024	0.0133	0.0137	0.0130	0.0137	0.0137	63,385
Nov 1, 2024	0.0160	0.0167	0.0133	0.0167	0.0167	61,576
Oct 31, 2024	0.0160	0.0172	0.0160	0.0172	0.0172	64,500
Oct 29, 2024	0.0140	0.0163	0.0140	0.0163	0.0163	3,000
Oct 28, 2024	0.0160	0.0180	0.0146	0.0180	0.0180	67,871
Oct 25, 2024	0.0170	0.0184	0.0155	0.0173	0.0173	156,497
Oct 23, 2024	0.0158	0.0164	0.0158	0.0164	0.0164	14,224
Oct 22, 2024	0.0159	0.0159	0.0159	0.0159	0.0159	1,250
Oct 18, 2024	0.0147	0.0171	0.0147	0.0171	0.0171	2,100
Oct 17, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	10,037
Oct 16, 2024	0.0146	0.0181	0.0146	0.0181	0.0181	33,500
Oct 15, 2024	0.0198	0.0210	0.0181	0.0210	0.0210	12,600
Oct 14, 2024	0.0197	0.0197	0.0169	0.0197	0.0197	158,600
Oct 11, 2024	0.0146	0.0186	0.0146	0.0173	0.0173	58,671
Oct 10, 2024	0.0162	0.0213	0.0162	0.0180	0.0180	3,250
Oct 9, 2024	0.0206	0.0213	0.0187	0.0213	0.0213	230,500
Oct 8, 2024	0.0213	0.0213	0.0170	0.0180	0.0180	5,570
Oct 7, 2024	0.0213	0.0213	0.0170	0.0170	0.0170	1,170,900
Oct 4, 2024	0.0166	0.0169	0.0166	0.0169	0.0169	700
Oct 3, 2024	0.0152	0.0161	0.0140	0.0140	0.0140	195,050
Oct 2, 2024	0.0149	0.0152	0.0146	0.0152	0.0152	95,200
Sep 30, 2024	0.0131	0.0152	0.0119	0.0131	0.0131	30,760
Sep 27, 2024	0.0147	0.0150	0.0130	0.0150	0.0150	182,000
Sep 26, 2024	0.0100	0.0147	0.0100	0.0108	0.0108	132,430
Sep 25, 2024	0.0112	0.0112	0.0106	0.0107	0.0107	36,640
Sep 24, 2024	0.0127	0.0147	0.0092	0.0113	0.0113	418,300
Sep 23, 2024	0.0100	0.0139	0.0100	0.0139	0.0139	21,100
Sep 20, 2024	0.0152	0.0152	0.0138	0.0138	0.0138	76,300
Sep 19, 2024	0.0152	0.0152	0.0148	0.0148	0.0148	5,350
Sep 18, 2024	0.0144	0.0152	0.0109	0.0152	0.0152	527,500
Sep 17, 2024	0.0164	0.0164	0.0162	0.0162	0.0162	2,100
Sep 16, 2024	0.0150	0.0167	0.0150	0.0150	0.0150	96,900
Sep 13, 2024	0.0164	0.0164	0.0164	0.0164	0.0164	4,000
Sep 11, 2024	0.0167	0.0167	0.0150	0.0167	0.0167	23,725
Sep 10, 2024	0.0183	0.0183	0.0136	0.0151	0.0151	107,150
Sep 9, 2024	0.0188	0.0202	0.0188	0.0202	0.0202	25,000
Sep 6, 2024	0.0223	0.0223	0.0120	0.0156	0.0156	398,000
Sep 5, 2024	0.0122	0.0182	0.0122	0.0163	0.0163	31,850
Sep 4, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	8,000
Sep 3, 2024	0.0210	0.0225	0.0183	0.0183	0.0183	23,996
Aug 29, 2024	0.0186	0.0205	0.0186	0.0205	0.0205	44,500
Aug 28, 2024	0.0204	0.0220	0.0204	0.0220	0.0220	10,100
Aug 27, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	5,000
Aug 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,800
Aug 21, 2024	0.0210	0.0221	0.0197	0.0197	0.0197	65,600
Aug 19, 2024	0.0232	0.0232	0.0182	0.0182	0.0182	80,000
Aug 16, 2024	0.0200	0.0212	0.0200	0.0212	0.0212	13,180
Aug 14, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	10,500
Aug 13, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	400
Aug 12, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	1,000
Aug 9, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	10,000
Aug 8, 2024	0.0150	0.0186	0.0150	0.0179	0.0179	220,000
Aug 6, 2024	0.0181	0.0196	0.0154	0.0181	0.0181	177,900
Aug 5, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	6,000
Aug 2, 2024	0.0185	0.0217	0.0159	0.0217	0.0217	294,131
Aug 1, 2024	0.0214	0.0247	0.0190	0.0210	0.0210	129,302
Jul 31, 2024	0.0239	0.0239	0.0216	0.0218	0.0218	60,097
Jul 30, 2024	0.0232	0.0232	0.0230	0.0230	0.0230	63,500
Jul 29, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	10,000
Jul 25, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	50,050
Jul 23, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	1,000
Jul 19, 2024	0.0231	0.0231	0.0231	0.0231	0.0231	10,000
Jul 17, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	2,000
Jul 16, 2024	0.0247	0.0247	0.0219	0.0219	0.0219	55,000
Jul 15, 2024	0.0245	0.0284	0.0245	0.0284	0.0284	1,600
Jul 12, 2024	0.0258	0.0283	0.0244	0.0283	0.0283	30,000
Jul 11, 2024	0.0228	0.0258	0.0228	0.0258	0.0258	54,000
Jul 10, 2024	0.0214	0.0221	0.0190	0.0216	0.0216	250,500
Jul 9, 2024	0.0209	0.0210	0.0195	0.0210	0.0210	28,900
Jul 8, 2024	0.0225	0.0225	0.0210	0.0225	0.0225	1,430
Jul 5, 2024	0.0240	0.0240	0.0190	0.0195	0.0195	125,200
Jul 3, 2024	0.0204	0.0258	0.0190	0.0258	0.0258	17,500
Jul 2, 2024	0.0273	0.0273	0.0232	0.0232	0.0232	9,500
Jul 1, 2024	0.0213	0.0213	0.0206	0.0206	0.0206	700
Jun 28, 2024	0.0295	0.0295	0.0238	0.0238	0.0238	139,855
Jun 27, 2024	0.0194	0.0232	0.0194	0.0232	0.0232	13,000
Jun 26, 2024	0.0250	0.0251	0.0194	0.0194	0.0194	229,599
Jun 25, 2024	0.0250	0.0284	0.0250	0.0250	0.0250	468,175
Jun 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	24,000
Jun 21, 2024	0.0250	0.0255	0.0250	0.0254	0.0254	684,700
Jun 20, 2024	0.0250	0.0263	0.0250	0.0258	0.0258	409,000
Jun 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,012
Jun 17, 2024	0.0255	0.0259	0.0250	0.0250	0.0250	147,150
Jun 14, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	122,000
Jun 13, 2024	0.0269	0.0269	0.0250	0.0250	0.0250	200,000
Jun 12, 2024	0.0253	0.0293	0.0250	0.0250	0.0250	223,604
Jun 11, 2024	0.0278	0.0297	0.0251	0.0271	0.0271	105,549
Jun 10, 2024	0.0279	0.0297	0.0261	0.0261	0.0261	85,700
Jun 6, 2024	0.0331	0.0331	0.0330	0.0330	0.0330	28,730
Jun 5, 2024	0.0266	0.0285	0.0261	0.0285	0.0285	11,250
Jun 4, 2024	0.0261	0.0270	0.0261	0.0270	0.0270	46,100
Jun 3, 2024	0.0288	0.0300	0.0288	0.0300	0.0300	17,800
May 31, 2024	0.0334	0.0334	0.0294	0.0296	0.0296	76,488
May 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
May 29, 2024	0.0300	0.0323	0.0300	0.0300	0.0300	172,433
May 28, 2024	0.0280	0.0325	0.0280	0.0300	0.0300	697,508
May 24, 2024	0.0326	0.0370	0.0325	0.0325	0.0325	77,000
May 23, 2024	0.0325	0.0332	0.0325	0.0329	0.0329	65,000
May 22, 2024	0.0350	0.0350	0.0340	0.0350	0.0350	9,750
May 21, 2024	0.0417	0.0417	0.0330	0.0350	0.0350	97,000
May 20, 2024	0.0325	0.0417	0.0325	0.0384	0.0384	108,750
May 17, 2024	0.0417	0.0417	0.0349	0.0349	0.0349	101,000
May 16, 2024	0.0370	0.0370	0.0364	0.0364	0.0364	50,000
May 15, 2024	0.0350	0.0359	0.0335	0.0359	0.0359	103,000
May 14, 2024	0.0428	0.0444	0.0289	0.0355	0.0355	828,884
May 13, 2024	0.0460	0.0470	0.0433	0.0454	0.0454	201,338
May 10, 2024	0.0486	0.0525	0.0471	0.0471	0.0471	115,250

AUCUF Inflection Resources Ltd.

0.1950

+0.15%

AHNRF

0.0377

-24.45%

ARRKF Arras Minerals Corp.

0.5500

-2.81%

AZASF Arizona Gold & Silver Inc.

0.2110

-2.31%

CAM.V Cascadia Minerals Ltd.

0.0850

0.00%

GMTLF Guardian Metal Resources PLC

0.5600

+7.18%

BKRRF Blackrock Silver Corp.

0.2400

-1.84%

GLGDF GoGold Resources Inc.

1.3500

+0.75%

FNMCF First Nordic Metals Corp.

0.3226

-0.74%

ABBRF AbraSilver Resource Corp.

2.2300

+0.45%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Champion Electric Metals Inc. (CHELF)

Related Tickers