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

TSXV - Delayed Quote CAD

CONIAGAS BATTERY METALS INC (COS.V)

0.0350
0.0000
(0.00%)
At close: April 22 at 9:30:00 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.03500.03500.03500.03500.0350-
Apr 22, 20250.03500.03500.03500.03500.03505,039
Apr 21, 20250.03000.03000.03000.03000.03001,357
Apr 17, 20250.03500.03500.03500.03500.03507,000
Apr 16, 20250.03500.03500.03500.03500.03505,038
Apr 15, 20250.03000.03000.03000.03000.0300-
Apr 14, 20250.03500.03500.02500.03000.0300139,121
Apr 11, 20250.03500.03500.03500.03500.0350-
Apr 10, 20250.03500.03500.03500.03500.03502,500
Apr 9, 20250.03000.03000.03000.03000.0300156,768
Apr 8, 20250.03500.03500.03500.03500.0350-
Apr 7, 20250.03500.03500.03500.03500.0350-
Apr 4, 20250.03500.03500.03500.03500.03508,000
Apr 3, 20250.03500.03500.03000.03500.035086,293
Apr 2, 20250.03500.03500.03000.03000.03008,000
Apr 1, 20250.03500.03500.03500.03500.03503,003
Mar 31, 20250.03000.03000.03000.03000.030024,000
Mar 28, 20250.03500.03500.03500.03500.0350-
Mar 27, 20250.03500.03500.03500.03500.0350-
Mar 26, 20250.03500.03500.03500.03500.0350-
Mar 25, 20250.03500.03500.03500.03500.0350-
Mar 24, 20250.03500.03500.03500.03500.03502,152
Mar 21, 20250.03500.03500.03500.03500.035029,000
Mar 20, 20250.03000.03500.03000.03500.03503,000
Mar 19, 20250.03500.03500.03500.03500.035060,982
Mar 18, 20250.03500.04000.03500.03500.035046,500
Mar 17, 20250.04000.04000.03500.04000.040054,211
Mar 14, 20250.04500.04500.04000.04000.04003,067
Mar 13, 20250.03500.03500.03500.03500.03506,019
Mar 12, 20250.04000.04000.04000.04000.0400-
Mar 11, 20250.03500.04000.03500.04000.040021,779
Mar 10, 20250.04000.04000.04000.04000.04001,381
Mar 7, 20250.03500.03500.03500.03500.0350-
Mar 6, 20250.04500.04500.03500.03500.035094,761
Mar 5, 20250.04500.04500.04500.04500.0450-
Mar 4, 20250.04500.04500.04500.04500.0450-
Mar 3, 20250.04000.04500.04000.04500.045068,933
Feb 28, 20250.04000.04000.04000.04000.040012,000
Feb 27, 20250.04000.04000.04000.04000.0400-
Feb 26, 20250.04000.04000.04000.04000.0400-
Feb 25, 20250.03500.04000.03500.04000.04004,000
Feb 24, 20250.04000.04000.04000.04000.040029,002
Feb 21, 20250.04000.04000.03500.03500.035061,029
Feb 20, 20250.04000.04000.04000.04000.040094,011
Feb 19, 20250.04000.04000.04000.04000.040051,000
Feb 18, 20250.04500.04500.03500.03500.0350178,106
Feb 14, 20250.04500.04500.04500.04500.0450-
Feb 13, 20250.04500.04500.04500.04500.045032,531
Feb 12, 20250.05000.05000.05000.05000.050010,000
Feb 11, 20250.05000.05000.04500.05000.050093,767
Feb 10, 20250.04500.05000.04500.05000.0500163,558
Feb 7, 20250.04500.04500.04000.04000.040017,001
Feb 6, 20250.04000.04000.04000.04000.040025,048
Feb 5, 20250.04500.04500.04000.04000.040028,700
Feb 4, 20250.04000.04000.03500.04000.040085,500
Feb 3, 20250.03500.04500.03500.04500.0450148,283
Jan 31, 20250.03000.04000.03000.03500.0350265,333
Jan 30, 20250.03000.03000.03000.03000.030038,611
Jan 29, 20250.03500.03500.03500.03500.0350115,400
Jan 28, 20250.04000.04000.03500.03500.0350146,005
Jan 27, 20250.04000.04000.04000.04000.040062,693
Jan 24, 20250.04500.04500.04500.04500.0450-
Jan 23, 20250.04000.04500.04000.04500.045037,195
Jan 22, 20250.04000.04000.04000.04000.040060,019
Jan 21, 20250.04500.04500.04000.04500.045066,526
Jan 20, 20250.05000.05500.05000.05000.050018,712
Jan 17, 20250.05500.05500.05500.05500.05502,005
Jan 16, 20250.05000.05000.05000.05000.05002,744
Jan 15, 20250.05500.05500.05500.05500.0550-
Jan 14, 20250.05000.05500.05000.05500.055071,000
Jan 13, 20250.05000.05000.05000.05000.0500-
Jan 10, 20250.05000.05000.05000.05000.050017,120
Jan 9, 20250.06500.06500.05000.05000.050042,000
Jan 8, 20250.05000.05000.05000.05000.05001,000
Jan 7, 20250.05000.05000.05000.05000.0500-
Jan 6, 20250.05000.05000.05000.05000.050018,802
Jan 3, 20250.05000.05000.05000.05000.05007,163
Jan 2, 20250.06500.06500.06500.06500.0650-
Dec 31, 20240.06500.06500.06500.06500.0650-
Dec 30, 20240.06500.06500.06500.06500.0650-
Dec 27, 20240.06500.06500.06500.06500.06502,382
Dec 24, 20240.06500.06500.06500.06500.0650-
Dec 23, 20240.06000.06500.06000.06500.065026,009
Dec 20, 20240.05500.05500.05500.05500.05502,000
Dec 19, 20240.06000.06500.06000.06000.060035,334
Dec 18, 20240.06000.06000.06000.06000.060014,853
Dec 17, 20240.06000.06500.06000.06500.065012,003
Dec 16, 20240.06000.06000.06000.06000.060025,012
Dec 13, 20240.06000.06000.06000.06000.0600-
Dec 12, 20240.06000.06000.06000.06000.06006,797
Dec 11, 20240.06000.06000.06000.06000.060017,209
Dec 10, 20240.06000.06000.06000.06000.06002,382
Dec 9, 20240.06000.06000.06000.06000.06001,000
Dec 6, 20240.06500.06500.06500.06500.06501,000
Dec 5, 20240.06500.06500.06500.06500.0650-
Dec 4, 20240.06500.06500.06000.06500.065081,687
Dec 3, 20240.07500.07500.07500.07500.0750-
Dec 2, 20240.07500.07500.07500.07500.07503,000
Nov 29, 20240.07500.07500.07500.07500.0750-
Nov 28, 20240.07500.07500.07500.07500.0750-
Nov 27, 20240.07500.07500.07500.07500.0750-
Nov 26, 20240.08000.08000.07500.07500.07509,246
Nov 25, 20240.07500.07500.07500.07500.075098,510
Nov 22, 20240.07000.07000.07000.07000.070011,000
Nov 21, 20240.07000.07000.06500.07000.070024,714
Nov 20, 20240.07500.07500.07500.07500.0750-
Nov 19, 20240.07500.07500.07500.07500.0750-
Nov 18, 20240.07500.07500.07500.07500.0750-
Nov 15, 20240.07500.07500.07500.07500.0750-
Nov 14, 20240.07500.07500.07500.07500.07502,005
Nov 13, 20240.07500.07500.07500.07500.07502,580
Nov 12, 20240.07000.07000.07000.07000.07002,965
Nov 11, 20240.07500.07500.07000.07000.070013,601
Nov 8, 20240.07500.07500.07500.07500.07508,250
Nov 7, 20240.07000.07500.07000.07000.070038,029
Nov 6, 20240.09500.09500.06000.07000.0700102,031
Nov 5, 20240.09000.09000.09000.09000.09003,500
Nov 4, 20240.10000.10000.10000.10000.10001,118
Nov 1, 20240.09000.09000.09000.09000.090020,000
Oct 31, 20240.09500.09500.09500.09500.0950-
Oct 30, 20240.09500.09500.09500.09500.0950-
Oct 29, 20240.10500.10500.09000.09500.095020,664
Oct 28, 20240.10000.10000.09500.10000.100017,691
Oct 25, 20240.10000.10000.10000.10000.10003,000
Oct 24, 20240.10500.10500.10500.10500.1050-
Oct 23, 20240.10000.10500.10000.10500.105012,039
Oct 22, 20240.10000.10000.10000.10000.10008,456
Oct 21, 20240.10000.10000.09500.09500.095014,408
Oct 18, 20240.10500.10500.10500.10500.10501,000
Oct 17, 20240.09500.09500.09500.09500.0950-
Oct 16, 20240.10000.10500.09500.09500.095011,544
Oct 15, 20240.10000.10000.09500.09500.09505,539
Oct 11, 20240.09500.10000.09500.10000.100021,213
Oct 10, 20240.09000.09000.09000.09000.09001,001
Oct 9, 20240.09500.09500.09000.09000.09003,003
Oct 8, 20240.10000.10000.09000.09000.090013,960
Oct 7, 20240.10500.10500.09000.09500.095082,942
Oct 4, 20240.10000.13000.10000.10000.100078,867
Oct 3, 20240.10000.10000.10000.10000.10003,020
Oct 2, 20240.09000.09000.09000.09000.09001,000
Oct 1, 20240.09000.09000.09000.09000.09003,005
Sep 30, 20240.09000.09000.09000.09000.09003,407
Sep 27, 20240.09000.09500.09000.09500.09503,000
Sep 26, 20240.10000.10000.09000.09000.09003,213
Sep 25, 20240.10000.10000.10000.10000.10001,000
Sep 24, 20240.09000.09000.09000.09000.0900-
Sep 23, 20240.09000.09000.09000.09000.09002,254
Sep 20, 20240.09500.09500.09000.09000.09003,544
Sep 19, 20240.09000.10000.09000.09000.090031,254
Sep 18, 20240.08500.08500.08500.08500.0850-
Sep 17, 20240.09000.09000.08500.08500.08502,130
Sep 16, 20240.08500.09500.08500.09500.095012,067
Sep 13, 20240.09500.09500.08500.08500.085024,938
Sep 12, 20240.09000.09000.09000.09000.09003,995
Sep 11, 20240.09500.09500.09500.09500.09501,000
Sep 10, 20240.09500.09500.09500.09500.095012,000
Sep 9, 20240.09500.09500.09500.09500.09501,076
Sep 6, 20240.09500.09500.09500.09500.09502,062
Sep 5, 20240.09000.09500.08500.09500.095012,000
Sep 4, 20240.09500.09500.09500.09500.09501,011
Sep 3, 20240.09500.09500.09500.09500.0950-
Aug 30, 20240.09500.09500.09500.09500.0950-
Aug 29, 20240.09500.09500.09500.09500.09503,000
Aug 28, 20240.09500.09500.09500.09500.09503,000
Aug 27, 20240.09500.09500.09500.09500.0950-
Aug 26, 20240.09500.09500.09500.09500.09501,000
Aug 23, 20240.10000.10000.10000.10000.1000-
Aug 22, 20240.10500.10500.10000.10000.100011,529
Aug 21, 20240.10500.12000.10500.11000.110083,319
Aug 20, 20240.10000.10500.10000.10500.105011,500
Aug 19, 20240.09500.10000.09000.10000.100018,742
Aug 16, 20240.10000.10000.09000.09000.09002,584
Aug 15, 20240.10000.10000.10000.10000.1000-
Aug 14, 20240.09000.10000.09000.10000.100013,503
Aug 13, 20240.09000.12000.09000.09000.090023,033
Aug 12, 20240.08000.08000.08000.08000.0800-
Aug 9, 20240.08500.08500.08000.08000.080029,022
Aug 8, 20240.09000.09000.09000.09000.09002,000
Aug 7, 20240.10000.10000.08000.08000.0800117,213
Aug 6, 20240.10500.11000.10500.11000.11004,272
Aug 2, 20240.11000.11000.11000.11000.1100-
Aug 1, 20240.11000.11000.11000.11000.11009,050
Jul 31, 20240.10000.12000.10000.12000.120019,050
Jul 30, 20240.12000.12000.10000.11000.110083,593
Jul 29, 20240.12000.13000.12000.12500.12504,945
Jul 26, 20240.13000.13000.12000.12000.120012,898
Jul 25, 20240.14000.14000.13000.13000.130042,385
Jul 24, 20240.14000.14000.14000.14000.14001,500
Jul 23, 20240.15000.15000.15000.15000.1500-
Jul 22, 20240.15000.15000.15000.15000.15007,700
Jul 19, 20240.15500.15500.15500.15500.15501,003
Jul 18, 20240.15000.16000.14500.14500.145012,000
Jul 17, 20240.15000.15000.15000.15000.15003,143
Jul 16, 20240.16000.16000.16000.16000.1600577
Jul 15, 20240.16000.16000.16000.16000.16002,121
Jul 12, 20240.14000.14000.14000.14000.1400-
Jul 11, 20240.14000.14000.14000.14000.14008,293
Jul 10, 20240.14500.14500.14500.14500.1450-
Jul 9, 20240.14500.14500.14500.14500.1450500
Jul 8, 20240.15000.15000.15000.15000.1500-
Jul 5, 20240.15000.15000.15000.15000.1500-
Jul 4, 20240.15000.15000.15000.15000.1500-
Jul 3, 20240.17000.17000.15000.15000.150014,661
Jul 2, 20240.15000.16000.15000.16000.16005,001
Jun 28, 20240.15000.15000.13000.15000.150011,500
Jun 27, 20240.13000.13000.13000.13000.13001,000
Jun 26, 20240.14000.14000.13000.13000.13009,500
Jun 25, 20240.15000.15000.15000.15000.15001,002
Jun 24, 20240.14000.14500.14000.14500.14508,500
Jun 21, 20240.12500.12500.12500.12500.12502,550
Jun 20, 20240.11500.11500.11500.11500.1150-
Jun 19, 20240.13000.13000.11500.11500.11509,505
Jun 18, 20240.13000.13000.13000.13000.1300-
Jun 17, 20240.14000.14000.13000.13000.130013,337
Jun 14, 20240.13000.13000.13000.13000.13003,193
Jun 13, 20240.13000.13500.12000.13500.13507,941
Jun 12, 20240.15000.15000.13500.13500.13506,881
Jun 11, 20240.13000.15000.13000.15000.15008,420
Jun 10, 20240.12000.12000.12000.12000.1200954
Jun 7, 20240.12000.12000.12000.12000.12006,163
Jun 6, 20240.13000.13000.12000.12000.12005,519
Jun 5, 20240.13500.13500.11500.11500.115035,461
Jun 4, 20240.13000.13000.12500.12500.125031,190
Jun 3, 20240.17000.17000.12000.13000.1300117,328
May 31, 20240.16000.16500.16000.16500.16501,938
May 30, 20240.16000.16000.15500.15500.15505,538
May 29, 20240.14000.15000.14000.15000.15002,000
May 28, 20240.14000.14000.14000.14000.1400-
May 27, 20240.15000.15000.14000.14000.14001,787
May 24, 20240.14000.14000.14000.14000.14003,501
May 23, 20240.14500.14500.14500.14500.14507,618
May 22, 20240.14000.14000.14000.14000.14005,602
May 21, 20240.14000.15000.14000.14500.14506,274
May 17, 20240.11000.20000.11000.11500.1150301,400
May 16, 20240.12000.12000.11000.11000.110026,989
May 15, 20240.12000.12000.12000.12000.12005,252
May 14, 20240.13000.13000.12000.12000.120041,160
May 13, 20240.15000.15000.13000.13000.13001,467
May 10, 20240.15000.15000.14000.14000.140012,000
May 9, 20240.15500.15500.14000.14000.140022,010
May 8, 20240.16000.16000.15000.15000.15001,521
May 7, 20240.16000.16000.15000.15000.15002,103
May 6, 20240.15000.16000.15000.15000.150028,443
May 3, 20240.15000.15000.15000.15000.150028,000
May 2, 20240.15000.15000.15000.15000.15001,055
May 1, 20240.15500.15500.15000.15000.15004,445
Apr 30, 20240.15000.16000.15000.16000.160025,848
Apr 29, 20240.15000.15000.14000.14500.14507,481
Apr 26, 20240.14000.15000.14000.15000.1500104,709
Apr 25, 20240.15000.15000.15000.15000.150016,000
Apr 24, 20240.14000.15000.14000.15000.15006,051
Apr 23, 20240.15000.15000.15000.15000.15002,673

Related Tickers

LSTR.V Lodestar Metals Corp.
0.0150
0.00%
 
NTH.V Nord Precious Metals Mining Inc.
0.1350
0.00%
 
ACRL Atacama Resources International, Inc.
0.0014
0.00%
 
VROY.V VIZSLA ROYALTIES CORP
2.0200
+2.54%
 
TEA.V Tearlach Resources Limited
0.0150
0.00%
 
STUD.V Stallion Uranium Corp.
0.1300
0.00%
 
GR.V Great Atlantic Resources Corp.
0.0550
-15.38%
 
MLP.V Millennial Potash Corp.
0.7400
+7.25%
 
SAGE.V Sage Potash Corp.
0.2550
+6.25%
 
ELEF.TO Silver Elephant Mining Corp.
0.2450
-9.26%