Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

TSXV - Delayed Quote CAD

Callinex Mines Inc. (CNX.V)

Compare

0.7500

+0.0200

+(2.74%)

At close: 2:37:05 PM EST

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	0.7400	0.7500	0.7300	0.7500	0.7500	13,000
Feb 21, 2025	0.7500	0.7500	0.7300	0.7300	0.7300	16,500
Feb 20, 2025	0.7400	0.7500	0.7300	0.7500	0.7500	53,700
Feb 19, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Feb 18, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	700
Feb 14, 2025	0.7500	0.7900	0.7500	0.7800	0.7800	8,000
Feb 13, 2025	0.7800	0.8000	0.6800	0.8000	0.8000	61,000
Feb 12, 2025	0.7800	0.8000	0.7800	0.7800	0.7800	2,600
Feb 11, 2025	0.8000	0.8000	0.7800	0.7800	0.7800	4,600
Feb 10, 2025	0.7800	0.8100	0.7800	0.7900	0.7900	5,400
Feb 7, 2025	0.7800	0.7900	0.7800	0.7800	0.7800	14,100
Feb 6, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	500
Feb 5, 2025	0.7700	0.8000	0.7700	0.8000	0.8000	14,400
Feb 4, 2025	0.7800	0.8000	0.7800	0.8000	0.8000	6,000
Feb 3, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	1,200
Jan 31, 2025	0.8100	0.8100	0.7400	0.7700	0.7700	36,000
Jan 30, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	1,000
Jan 29, 2025	0.7900	0.8100	0.7800	0.7900	0.7900	18,100
Jan 28, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 27, 2025	0.8500	0.8500	0.7700	0.8200	0.8200	125,900
Jan 24, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	3,000
Jan 23, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	5,300
Jan 22, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	6,100
Jan 21, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	12,700
Jan 20, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	5,000
Jan 17, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	2,900
Jan 16, 2025	0.8400	0.8500	0.8200	0.8500	0.8500	48,700
Jan 15, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	3,300
Jan 14, 2025	0.8300	0.9000	0.8300	0.8700	0.8700	8,800
Jan 13, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	-
Jan 10, 2025	0.9200	0.9200	0.8300	0.8400	0.8400	7,500
Jan 9, 2025	0.8800	0.8800	0.8600	0.8600	0.8600	4,000
Jan 8, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jan 7, 2025	0.8600	0.9200	0.8600	0.9000	0.9000	24,300
Jan 6, 2025	0.8700	0.8800	0.8600	0.8800	0.8800	4,200
Jan 3, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	-
Jan 2, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	9,500
Dec 31, 2024	0.9000	0.9000	0.8800	0.9000	0.9000	30,500
Dec 30, 2024	0.8300	0.8500	0.8300	0.8500	0.8500	6,000
Dec 27, 2024	0.8400	0.9000	0.8200	0.8200	0.8200	26,700
Dec 24, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Dec 23, 2024	0.8500	0.8700	0.8400	0.8600	0.8600	12,700
Dec 20, 2024	0.8400	0.8900	0.8400	0.8900	0.8900	17,400
Dec 19, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	1,000
Dec 18, 2024	0.9000	0.9000	0.8500	0.8600	0.8600	19,000
Dec 17, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Dec 16, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	6,700
Dec 13, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	3,500
Dec 12, 2024	0.8500	0.8800	0.8500	0.8800	0.8800	3,900
Dec 11, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Dec 10, 2024	0.8900	0.8900	0.8600	0.8600	0.8600	9,100
Dec 9, 2024	0.9100	0.9200	0.8700	0.8900	0.8900	11,100
Dec 6, 2024	0.8700	0.8800	0.8700	0.8700	0.8700	4,200
Dec 5, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	2,600
Dec 4, 2024	0.8700	0.8800	0.8600	0.8600	0.8600	6,200
Dec 3, 2024	0.9100	0.9100	0.8600	0.8600	0.8600	73,300
Dec 2, 2024	0.9100	0.9300	0.9100	0.9100	0.9100	27,800
Nov 29, 2024	0.9400	0.9600	0.9400	0.9600	0.9600	2,500
Nov 28, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	900
Nov 27, 2024	0.9200	0.9400	0.9200	0.9400	0.9400	4,500
Nov 26, 2024	0.9700	0.9700	0.9300	0.9300	0.9300	1,500
Nov 25, 2024	0.9500	0.9500	0.9300	0.9300	0.9300	9,100
Nov 22, 2024	0.9400	0.9600	0.9100	0.9500	0.9500	24,200
Nov 21, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 20, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 19, 2024	0.9600	0.9650	0.9200	0.9500	0.9500	6,600
Nov 18, 2024	0.9000	0.9900	0.9000	0.9800	0.9800	11,800
Nov 15, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	1,000
Nov 14, 2024	0.9900	0.9900	0.9800	0.9800	0.9800	5,900
Nov 13, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	1,500
Nov 12, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Nov 11, 2024	0.9900	0.9900	0.9600	0.9600	0.9600	8,800
Nov 8, 2024	0.9800	0.9800	0.9600	0.9600	0.9600	2,000
Nov 7, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Nov 6, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	2,300
Nov 5, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	5,100
Nov 4, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	200
Nov 1, 2024	1.0200	1.0200	1.0100	1.0100	1.0100	4,100
Oct 31, 2024	1.0300	1.0300	1.0200	1.0200	1.0200	5,400
Oct 30, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	12,100
Oct 29, 2024	1.0300	1.0600	1.0300	1.0600	1.0600	33,000
Oct 28, 2024	1.0600	1.0600	1.0300	1.0300	1.0300	1,700
Oct 25, 2024	1.0300	1.0500	1.0300	1.0500	1.0500	5,300
Oct 24, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	700
Oct 23, 2024	1.0000	1.0000	0.9800	0.9800	0.9800	1,600
Oct 22, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	600
Oct 21, 2024	0.9900	1.0100	0.9700	0.9800	0.9800	9,100
Oct 18, 2024	1.0100	1.0100	0.9700	1.0000	1.0000	14,200
Oct 17, 2024	1.0200	1.0400	1.0000	1.0100	1.0100	2,400
Oct 16, 2024	1.0000	1.0000	0.9800	1.0000	1.0000	9,600
Oct 15, 2024	1.0300	1.0600	1.0200	1.0600	1.0600	8,800
Oct 11, 2024	1.0000	1.0100	1.0000	1.0100	1.0100	20,500
Oct 10, 2024	0.9400	0.9500	0.9400	0.9500	0.9500	8,900
Oct 9, 2024	0.9400	1.0000	0.9400	0.9500	0.9500	29,500
Oct 8, 2024	0.9800	0.9800	0.9500	0.9600	0.9600	12,700
Oct 7, 2024	0.9900	1.0100	0.9800	0.9800	0.9800	5,500
Oct 4, 2024	1.0000	1.0300	0.9800	1.0000	1.0000	13,900
Oct 3, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	500
Oct 2, 2024	1.0400	1.0400	1.0200	1.0200	1.0200	4,200
Oct 1, 2024	1.0400	1.0500	1.0200	1.0400	1.0400	6,800
Sep 30, 2024	1.0000	1.0300	1.0000	1.0300	1.0300	9,500
Sep 27, 2024	0.9800	1.0100	0.9800	1.0000	1.0000	9,200
Sep 26, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Sep 25, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Sep 24, 2024	0.9800	0.9800	0.9600	0.9600	0.9600	7,700
Sep 23, 2024	0.9500	0.9500	0.9300	0.9300	0.9300	9,200
Sep 20, 2024	0.9300	0.9400	0.9300	0.9300	0.9300	7,000
Sep 19, 2024	0.9700	0.9700	0.9300	0.9500	0.9500	12,600
Sep 18, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Sep 17, 2024	0.9500	0.9800	0.9400	0.9500	0.9500	37,600
Sep 16, 2024	0.9600	0.9600	0.9300	0.9300	0.9300	2,700
Sep 13, 2024	0.9100	0.9300	0.9000	0.9000	0.9000	14,500
Sep 12, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	900
Sep 11, 2024	0.9100	0.9200	0.9100	0.9200	0.9200	5,900
Sep 10, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	1,100
Sep 9, 2024	0.9400	0.9400	0.9200	0.9200	0.9200	12,800
Sep 6, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	500
Sep 5, 2024	0.9800	0.9900	0.9400	0.9400	0.9400	24,800
Sep 4, 2024	0.9200	1.0000	0.9200	1.0000	1.0000	21,900
Sep 3, 2024	0.9700	0.9700	0.9000	0.9200	0.9200	44,100
Aug 30, 2024	0.9500	0.9700	0.9500	0.9700	0.9700	30,300
Aug 29, 2024	1.0000	1.0000	0.9800	0.9800	0.9800	73,200
Aug 28, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	500
Aug 27, 2024	1.0000	1.0100	0.9900	0.9900	0.9900	45,000
Aug 26, 2024	0.9800	1.0000	0.9800	1.0000	1.0000	3,600
Aug 23, 2024	1.0000	1.0000	0.9800	1.0000	1.0000	10,800
Aug 22, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	700
Aug 21, 2024	0.9700	1.0000	0.9600	1.0000	1.0000	65,400
Aug 20, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	8,200
Aug 19, 2024	1.0400	1.0400	0.9600	1.0000	1.0000	54,400
Aug 16, 2024	1.0600	1.1000	1.0500	1.0500	1.0500	16,500
Aug 15, 2024	1.0400	1.1000	1.0400	1.1000	1.1000	9,200
Aug 14, 2024	1.0200	1.0200	1.0100	1.0100	1.0100	6,100
Aug 13, 2024	1.0600	1.0600	1.0500	1.0500	1.0500	3,400
Aug 12, 2024	1.0300	1.1100	1.0300	1.1000	1.1000	23,900
Aug 9, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	800
Aug 8, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	2,300
Aug 7, 2024	1.0100	1.0100	0.9900	0.9900	0.9900	12,900
Aug 6, 2024	0.9800	1.0100	0.9800	0.9900	0.9900	10,400
Aug 2, 2024	1.1200	1.1200	0.9500	0.9900	0.9900	25,700
Aug 1, 2024	1.1100	1.1100	1.0800	1.0900	1.0900	23,900
Jul 31, 2024	1.1300	1.1900	1.1000	1.1000	1.1000	15,800
Jul 30, 2024	1.1000	1.2000	1.0800	1.2000	1.2000	19,900
Jul 29, 2024	1.0700	1.1500	1.0100	1.1100	1.1100	36,200
Jul 26, 2024	1.0100	1.0600	1.0100	1.0600	1.0600	8,900
Jul 25, 2024	1.0200	1.0300	1.0000	1.0100	1.0100	40,900
Jul 24, 2024	1.0500	1.1100	1.0300	1.0400	1.0400	71,400
Jul 23, 2024	1.0900	1.0900	1.0200	1.0400	1.0400	132,300
Jul 22, 2024	1.1900	1.1900	1.0400	1.0400	1.0400	129,700
Jul 19, 2024	1.1300	1.1800	1.1300	1.1800	1.1800	1,400
Jul 18, 2024	1.1900	1.1900	1.1600	1.1800	1.1800	15,200
Jul 17, 2024	1.1300	1.2300	1.1300	1.1900	1.1900	11,400
Jul 16, 2024	1.1400	1.1700	1.1300	1.1300	1.1300	19,400
Jul 15, 2024	1.1700	1.1700	1.1200	1.1600	1.1600	24,500
Jul 12, 2024	1.1800	1.1900	1.1300	1.1500	1.1500	17,300
Jul 11, 2024	1.1700	1.1700	1.1500	1.1500	1.1500	5,900
Jul 10, 2024	1.1500	1.1800	1.1500	1.1700	1.1700	22,300
Jul 9, 2024	1.1700	1.2000	1.1700	1.1800	1.1800	32,600
Jul 8, 2024	1.2600	1.2600	1.1600	1.2000	1.2000	38,500
Jul 5, 2024	1.2700	1.2900	1.2650	1.2650	1.2650	4,000
Jul 4, 2024	1.2800	1.2800	1.2800	1.2800	1.2800	500
Jul 3, 2024	1.3100	1.3200	1.3000	1.3000	1.3000	5,700
Jul 2, 2024	1.2800	1.2800	1.2600	1.2600	1.2600	2,900
Jun 28, 2024	1.3400	1.3500	1.2800	1.2800	1.2800	67,000
Jun 27, 2024	1.4100	1.4100	1.3000	1.3200	1.3200	86,500
Jun 26, 2024	1.4400	1.4500	1.4000	1.4300	1.4300	7,500
Jun 25, 2024	1.4500	1.4500	1.4100	1.4100	1.4100	1,000
Jun 24, 2024	1.4300	1.4400	1.4300	1.4400	1.4400	4,100
Jun 21, 2024	1.5500	1.5500	1.4500	1.4700	1.4700	2,300
Jun 20, 2024	1.4600	1.5200	1.4400	1.5200	1.5200	6,700
Jun 19, 2024	1.4800	1.4800	1.4800	1.4800	1.4800	300
Jun 18, 2024	1.4400	1.5400	1.4400	1.5400	1.5400	8,100
Jun 17, 2024	1.4100	1.5000	1.3900	1.5000	1.5000	38,400
Jun 14, 2024	1.4200	1.4800	1.4200	1.4800	1.4800	4,900
Jun 13, 2024	1.4700	1.4700	1.4700	1.4700	1.4700	600
Jun 12, 2024	1.5100	1.5100	1.4800	1.4800	1.4800	12,900
Jun 11, 2024	1.5400	1.5400	1.4800	1.5000	1.5000	5,100
Jun 10, 2024	1.5600	1.5600	1.5500	1.5500	1.5500	900
Jun 7, 2024	1.5700	1.5700	1.5600	1.5700	1.5700	1,400
Jun 6, 2024	1.6000	1.6000	1.5300	1.5300	1.5300	1,600
Jun 5, 2024	1.5800	1.5900	1.5800	1.5900	1.5900	4,600
Jun 4, 2024	1.5200	1.5700	1.5200	1.5700	1.5700	16,300
Jun 3, 2024	1.6300	1.6300	1.5500	1.5500	1.5500	7,100
May 31, 2024	1.4200	1.5900	1.4000	1.5900	1.5900	82,000
May 30, 2024	1.4200	1.4300	1.4200	1.4300	1.4300	3,300
May 29, 2024	1.4800	1.4800	1.3900	1.4000	1.4000	23,100
May 28, 2024	1.4000	1.4000	1.3600	1.3700	1.3700	10,000
May 27, 2024	1.4000	1.4500	1.3900	1.3900	1.3900	5,900
May 24, 2024	1.4700	1.4700	1.3900	1.3900	1.3900	28,300
May 23, 2024	1.4200	1.4400	1.4200	1.4300	1.4300	3,300
May 22, 2024	1.5000	1.5000	1.4100	1.4500	1.4500	17,600
May 21, 2024	1.4000	1.4700	1.4000	1.4100	1.4100	35,100
May 17, 2024	1.3200	1.3700	1.3200	1.3600	1.3600	1,300
May 16, 2024	1.3200	1.3500	1.3100	1.3500	1.3500	4,300
May 15, 2024	1.2500	1.3200	1.2500	1.3200	1.3200	26,200
May 14, 2024	1.2800	1.2900	1.2300	1.2600	1.2600	8,700
May 13, 2024	1.2500	1.3300	1.2500	1.2500	1.2500	39,900
May 10, 2024	1.2700	1.2700	1.2000	1.2600	1.2600	23,100
May 9, 2024	1.2600	1.2600	1.2300	1.2600	1.2600	19,600
May 8, 2024	1.2900	1.3000	1.2600	1.3000	1.3000	9,600
May 7, 2024	1.3400	1.3400	1.2800	1.2800	1.2800	10,400
May 6, 2024	1.4000	1.4500	1.3500	1.3500	1.3500	8,800
May 3, 2024	1.2900	1.3900	1.2900	1.3500	1.3500	15,800
May 2, 2024	1.3000	1.3100	1.3000	1.3000	1.3000	7,400
May 1, 2024	1.3400	1.3500	1.3000	1.3400	1.3400	14,500
Apr 30, 2024	1.3300	1.3300	1.3000	1.3000	1.3000	20,200
Apr 29, 2024	1.3100	1.3300	1.3000	1.3200	1.3200	16,800
Apr 26, 2024	1.3200	1.4000	1.3000	1.3800	1.3800	9,900
Apr 25, 2024	1.3700	1.3900	1.3000	1.3200	1.3200	13,600
Apr 24, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	300
Apr 23, 2024	1.3800	1.4000	1.3600	1.4000	1.4000	2,800
Apr 22, 2024	1.4400	1.4500	1.3700	1.3700	1.3700	23,200
Apr 19, 2024	1.4200	1.4400	1.3800	1.4400	1.4400	11,100
Apr 18, 2024	1.4400	1.4500	1.3800	1.4000	1.4000	6,500
Apr 17, 2024	1.4500	1.4700	1.4400	1.4700	1.4700	7,800
Apr 16, 2024	1.4500	1.4800	1.3900	1.4600	1.4600	21,100
Apr 15, 2024	1.3700	1.3900	1.3600	1.3900	1.3900	11,300
Apr 12, 2024	1.3200	1.3800	1.3200	1.3300	1.3300	38,600
Apr 11, 2024	1.2900	1.3300	1.2900	1.3200	1.3200	21,500
Apr 10, 2024	1.3000	1.3200	1.2900	1.3000	1.3000	22,600
Apr 9, 2024	1.2900	1.3100	1.2800	1.2800	1.2800	32,000
Apr 8, 2024	1.2700	1.3100	1.2300	1.3000	1.3000	29,200
Apr 5, 2024	1.2400	1.2400	1.2300	1.2300	1.2300	1,400
Apr 4, 2024	1.2200	1.2900	1.2200	1.2400	1.2400	12,800
Apr 3, 2024	1.2400	1.2400	1.2000	1.2000	1.2000	30,400
Apr 2, 2024	1.2800	1.2800	1.2300	1.2400	1.2400	9,900
Apr 1, 2024	1.2200	1.2600	1.2200	1.2500	1.2500	10,900
Mar 28, 2024	1.2200	1.2300	1.2100	1.2100	1.2100	11,100
Mar 27, 2024	1.2300	1.2300	1.2300	1.2300	1.2300	2,400
Mar 26, 2024	1.2100	1.2400	1.2100	1.2300	1.2300	11,300
Mar 25, 2024	1.2500	1.2500	1.2300	1.2400	1.2400	5,600
Mar 22, 2024	1.2300	1.2400	1.2300	1.2300	1.2300	1,400
Mar 21, 2024	1.2700	1.2800	1.2500	1.2500	1.2500	6,700
Mar 20, 2024	1.2400	1.2800	1.2100	1.2400	1.2400	11,800
Mar 19, 2024	1.2700	1.2800	1.2600	1.2700	1.2700	8,800
Mar 18, 2024	1.3200	1.3200	1.2600	1.2800	1.2800	16,200
Mar 15, 2024	1.2900	1.3200	1.2900	1.3200	1.3200	5,200
Mar 14, 2024	1.2900	1.3100	1.2800	1.2800	1.2800	43,500
Mar 13, 2024	1.3300	1.3400	1.2800	1.3400	1.3400	15,500
Mar 12, 2024	1.2700	1.3500	1.2700	1.3000	1.3000	8,000
Mar 11, 2024	1.3400	1.3500	1.2700	1.2700	1.2700	14,000
Mar 8, 2024	1.3400	1.3400	1.2600	1.2900	1.2900	11,800
Mar 7, 2024	1.3400	1.3400	1.2900	1.2900	1.2900	28,400
Mar 6, 2024	1.2300	1.3400	1.2300	1.3100	1.3100	27,300
Mar 5, 2024	1.2800	1.3150	1.2000	1.2000	1.2000	40,600
Mar 4, 2024	1.2800	1.3100	1.2700	1.3000	1.3000	32,500
Mar 1, 2024	1.2100	1.2600	1.2000	1.2500	1.2500	16,100
Feb 29, 2024	1.2700	1.2700	1.2200	1.2200	1.2200	23,200
Feb 28, 2024	1.2900	1.3100	1.2500	1.2600	1.2600	17,100
Feb 27, 2024	1.3200	1.3200	1.3200	1.3200	1.3200	15,600
Feb 26, 2024	1.3200	1.3500	1.3200	1.3200	1.3200	3,000

X9R.MU Rua Gold Inc. R

0.3920

+4.81%

A34.SG Hertz Energy Inc.

0.0920

-1.60%

ALE.CN Alerio Gold Corp.

0.0100

0.00%

GCCFF Golden Cariboo Resources Ltd.

0.0986

-1.40%

TN.CN Tartisan Nickel Corp.

0.1900

-2.56%

GRG.V Golden Arrow Resources Corporation

0.0550

0.00%

B.V BCM Resources Corporation

0.0500

+11.11%

GSS.V Gossan Resources Limited

0.0300

0.00%

AGXPF Silver X Mining Corp.

0.1305

-2.61%

COR.V Camino Minerals Corporation

0.2400

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Callinex Mines Inc. (CNX.V)

Related Tickers