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

TSXV - Delayed Quote CAD

Canterra Minerals Corporation (CTM.V)

Compare
0.0750
0.0000
(0.00%)
At close: April 17 at 3:55:42 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.07000.08000.07000.08000.0800231,200
Apr 16, 20250.08000.08000.07000.08000.080070,000
Apr 15, 20250.08000.08000.08000.08000.0800-
Apr 14, 20250.08000.08000.08000.08000.0800244,100
Apr 11, 20250.08000.08000.08000.08000.0800138,000
Apr 10, 20250.08000.08000.08000.08000.0800205,000
Apr 9, 20250.08000.08000.07000.08000.080070,000
Apr 8, 20250.08000.09000.07000.08000.0800197,400
Apr 7, 20250.07000.08000.07000.08000.0800226,200
Apr 4, 20250.08000.08000.07000.07000.0700104,800
Apr 3, 20250.08000.08000.08000.08000.080079,000
Apr 2, 20250.08000.09000.08000.08000.0800338,000
Apr 1, 20250.09000.09000.08000.08000.0800195,500
Mar 31, 20250.08000.09000.08000.08000.0800150,000
Mar 28, 20250.09000.10000.08000.08000.0800236,900
Mar 27, 20250.09000.09000.08000.09000.0900176,500
Mar 26, 20250.08000.09000.08000.09000.090029,100
Mar 25, 20250.09000.09000.08000.08000.080050,900
Mar 24, 20250.09000.09000.09000.09000.090062,400
Mar 21, 20250.10000.10000.09000.09000.09008,600
Mar 20, 20250.09000.09000.09000.09000.0900-
Mar 19, 20250.10000.10000.08000.09000.0900187,300
Mar 18, 20250.09000.10000.09000.10000.100028,000
Mar 17, 20250.09000.09000.09000.09000.090085,800
Mar 14, 20250.08000.09000.08000.09000.0900195,000
Mar 13, 20250.08000.08000.08000.08000.0800282,400
Mar 12, 20250.08000.08000.08000.08000.080068,500
Mar 11, 20250.08000.08000.08000.08000.080018,700
Mar 10, 20250.08000.09000.08000.08000.0800104,000
Mar 7, 20250.09000.09000.08000.08000.080039,000
Mar 6, 20250.08000.08000.08000.08000.080097,300
Mar 5, 20250.08000.08000.08000.08000.080078,100
Mar 4, 20250.08000.08000.08000.08000.080056,000
Mar 3, 20250.09000.09000.08000.08000.080085,000
Feb 28, 20250.08000.08000.08000.08000.080054,000
Feb 27, 20250.09000.09000.09000.09000.0900-
Feb 26, 20250.08000.09000.08000.09000.090066,300
Feb 25, 20250.08000.08000.08000.08000.0800109,500
Feb 24, 20250.09000.09000.08000.09000.090067,000
Feb 21, 20250.08000.09000.08000.08000.0800124,700
Feb 20, 20250.08000.09000.08000.09000.0900182,900
Feb 19, 20250.08000.08000.08000.08000.080061,500
Feb 18, 20250.08000.08000.07000.08000.0800448,000
Feb 14, 20250.08000.08000.08000.08000.0800247,100
Feb 13, 20250.08000.08000.08000.08000.0800276,000
Feb 12, 20250.08000.08000.08000.08000.0800915,200
Feb 11, 20250.09000.09000.08000.08000.0800133,000
Feb 10, 20250.08000.09000.08000.09000.0900644,000
Feb 7, 20250.08000.08000.07000.07000.0700254,000
Feb 6, 20250.07000.08000.07000.08000.080072,600
Feb 5, 20250.08000.08000.08000.08000.0800227,700
Feb 4, 20250.07000.08000.07000.07000.0700521,500
Feb 3, 20250.07000.08000.07000.07000.0700325,000
Jan 31, 20250.08000.08000.07000.08000.0800397,200
Jan 30, 20250.09000.09000.08000.08000.0800295,300
Jan 29, 20250.08000.08000.08000.08000.0800134,400
Jan 28, 20250.08000.09000.08000.09000.0900105,500
Jan 27, 20250.09000.09000.09000.09000.0900314,500
Jan 24, 20250.09000.09000.09000.09000.0900106,000
Jan 23, 20250.09000.09000.08000.08000.0800456,600
Jan 22, 20250.09000.09000.09000.09000.090068,000
Jan 21, 20250.09000.09000.09000.09000.0900121,500
Jan 20, 20250.09000.09000.09000.09000.090050,100
Jan 17, 20250.09000.10000.09000.09000.090056,200
Jan 16, 20250.09000.10000.09000.10000.100036,600
Jan 15, 20250.10000.10000.10000.10000.100069,100
Jan 14, 20250.09000.10000.09000.10000.1000355,000
Jan 13, 20250.10000.10000.09000.09000.0900293,200
Jan 10, 20250.10000.10000.10000.10000.1000274,000
Jan 9, 20250.11000.11000.10000.10000.100072,700
Jan 8, 20250.11000.12000.11000.11000.1100179,800
Jan 7, 20250.11000.11000.10000.11000.1100608,300
Jan 6, 20250.11000.11000.10000.10000.1000140,900
Jan 3, 20250.10000.11000.10000.11000.1100842,700
Jan 2, 20250.10000.10000.10000.10000.1000330,700
Dec 31, 20240.11000.11000.10000.10000.1000343,500
Dec 30, 20240.10000.11000.10000.11000.110068,400
Dec 27, 20240.10000.11000.10000.11000.1100308,500
Dec 24, 20240.10000.11000.10000.11000.110049,000
Dec 23, 20240.10000.10000.09000.10000.1000164,200
Dec 20, 20240.10000.11000.10000.10000.1000172,400
Dec 19, 20240.10000.10000.10000.10000.100058,300
Dec 18, 20240.10000.11000.10000.10000.1000607,000
Dec 17, 20240.09000.10000.09000.10000.1000221,500
Dec 16, 20240.10000.10000.10000.10000.1000131,700
Dec 13, 20240.10000.10000.10000.10000.100042,000
Dec 12, 20240.10000.10000.10000.10000.100027,700
Dec 11, 20240.10000.10000.10000.10000.1000154,000
Dec 10, 20240.10000.10000.10000.10000.10007,100
Dec 9, 20240.10000.10000.10000.10000.1000778,000
Dec 6, 20240.10000.10000.10000.10000.1000144,500
Dec 5, 20240.10000.10000.09000.10000.1000464,100
Dec 4, 20240.09000.10000.09000.10000.10001,270,800
Dec 3, 20240.11000.12000.09000.10000.10001,244,700
Dec 2, 20240.12000.13000.11000.12000.12001,282,700
Nov 29, 20240.10000.12000.10000.11000.1100777,000
Nov 28, 20240.10000.11000.10000.10000.1000559,700
Nov 27, 20240.10000.12000.09000.11000.1100891,800
Nov 26, 20240.10000.10000.10000.10000.1000134,000
Nov 25, 20240.10000.10000.10000.10000.1000302,500
Nov 22, 20240.10000.10000.10000.10000.10001,181,200
Nov 21, 20240.11000.11000.10000.11000.1100703,100
Nov 20, 20240.11000.16000.11000.11000.11002,633,700
Nov 19, 20240.11000.12000.10000.11000.11001,076,100
Nov 18, 20240.11000.11000.10000.11000.11001,260,200
Nov 15, 20240.10000.11000.10000.10000.10006,651,200
Nov 14, 20240.08000.11000.08000.10000.10003,593,000
Nov 13, 20240.05000.08000.05000.07000.07004,085,600
Nov 12, 20240.04000.05000.04000.05000.0500373,100
Nov 11, 20240.04000.05000.04000.05000.0500290,700
Nov 8, 20240.04000.04000.04000.04000.040010,100
Nov 7, 20240.04000.05000.04000.05000.050082,600
Nov 6, 20240.05000.05000.05000.05000.0500791,100
Nov 5, 20240.05000.05000.05000.05000.050064,000
Nov 4, 20240.05000.05000.05000.05000.0500287,000
Nov 1, 20240.05000.05000.05000.05000.0500180,500
Oct 31, 20240.05000.05000.05000.05000.050014,100
Oct 30, 20240.05000.06000.05000.06000.0600130,100
Oct 29, 20240.05000.06000.05000.05000.0500359,000
Oct 28, 20240.05000.06000.05000.05000.0500550,000
Oct 25, 20240.05000.05000.05000.05000.050025,400
Oct 24, 20240.05000.06000.05000.05000.050077,300
Oct 23, 20240.05000.06000.05000.06000.0600184,100
Oct 22, 20240.05000.05000.05000.05000.050072,100
Oct 21, 20240.06000.06000.05000.05000.050073,100
Oct 18, 20240.05000.06000.05000.06000.0600894,100
Oct 17, 20240.05000.05000.05000.05000.05008,000
Oct 16, 20240.05000.05000.05000.05000.0500152,200
Oct 15, 20240.05000.06000.05000.06000.060054,600
Oct 11, 20240.05000.05000.05000.05000.05001,300
Oct 10, 20240.05000.06000.05000.06000.0600140,000
Oct 9, 20240.05000.05000.05000.05000.0500150,000
Oct 8, 20240.05000.05000.05000.05000.050011,600
Oct 7, 20240.06000.06000.05000.05000.0500493,400
Oct 4, 20240.05000.06000.05000.06000.0600339,300
Oct 3, 20240.05000.06000.05000.05000.0500217,500
Oct 2, 20240.05000.05000.05000.05000.0500-
Oct 1, 20240.05000.05000.05000.05000.050065,000
Sep 30, 20240.05000.05000.05000.05000.050049,000
Sep 27, 20240.05000.05000.05000.05000.050092,300
Sep 26, 20240.05000.05000.05000.05000.05007,000
Sep 25, 20240.05000.05000.05000.05000.0500440,700
Sep 24, 20240.05000.05000.05000.05000.0500654,500
Sep 23, 20240.05000.05000.05000.05000.0500111,200
Sep 20, 20240.05000.05000.05000.05000.05001,406,000
Sep 19, 20240.05000.05000.05000.05000.0500300
Sep 18, 20240.05000.05000.05000.05000.0500121,000
Sep 17, 20240.05000.05000.05000.05000.05001,552,000
Sep 16, 20240.05000.05000.05000.05000.0500654,000
Sep 13, 20240.04000.05000.04000.05000.05004,228,000
Sep 12, 20240.04000.05000.04000.04000.04006,990,800
Sep 11, 20240.04000.05000.04000.05000.0500209,100
Sep 10, 20240.05000.05000.05000.05000.050050,100
Sep 9, 20240.05000.05000.05000.05000.050020,000
Sep 6, 20240.05000.05000.05000.05000.0500120,000
Sep 5, 20240.05000.05000.05000.05000.0500539,500
Sep 4, 20240.05000.06000.05000.05000.05002,223,000
Sep 3, 20240.05000.05000.05000.05000.0500384,400
Aug 30, 20240.05000.05000.05000.05000.050021,000
Aug 29, 20240.05000.05000.05000.05000.0500999,900
Aug 28, 20240.05000.05000.05000.05000.0500-
Aug 27, 20240.05000.05000.04000.05000.05001,093,500
Aug 26, 20240.05000.05000.05000.05000.0500400,600
Aug 23, 20240.05000.05000.05000.05000.0500440,400
Aug 22, 20240.05000.05000.05000.05000.0500864,400
Aug 21, 20240.05000.05000.05000.05000.05003,758,000
Aug 20, 20240.05000.05000.05000.05000.0500292,300
Aug 19, 20240.05000.05000.05000.05000.050056,600
Aug 16, 20240.05000.05000.05000.05000.050014,300
Aug 15, 20240.05000.05000.05000.05000.05006,400
Aug 14, 20240.05000.05000.05000.05000.0500405,100
Aug 13, 20240.05000.05000.05000.05000.050020,000
Aug 12, 20240.05000.05000.05000.05000.0500143,000
Aug 9, 20240.05000.05000.05000.05000.0500467,400
Aug 8, 20240.06000.06000.05000.05000.0500393,700
Aug 7, 20240.05000.06000.05000.05000.0500696,000
Aug 6, 20240.05000.05000.05000.05000.0500567,400
Aug 2, 20240.05000.05000.05000.05000.05001,002,100
Aug 1, 20240.05000.05000.05000.05000.050084,000
Jul 31, 20240.05000.05000.05000.05000.0500368,000
Jul 30, 20240.05000.05000.05000.05000.0500743,300
Jul 29, 20240.05000.05000.05000.05000.05001,449,000
Jul 26, 20240.04000.05000.04000.04000.0400301,500
Jul 25, 20240.05000.05000.05000.05000.0500452,000
Jul 24, 20240.05000.05000.05000.05000.0500331,200
Jul 23, 20240.05000.05000.05000.05000.050035,000
Jul 22, 20240.05000.05000.05000.05000.050018,900
Jul 19, 20240.05000.05000.05000.05000.0500209,000
Jul 18, 20240.05000.06000.05000.05000.0500808,600
Jul 17, 20240.05000.05000.05000.05000.050032,900
Jul 16, 20240.05000.05000.05000.05000.0500202,000
Jul 15, 20240.05000.05000.05000.05000.05002,500
Jul 12, 20240.05000.05000.05000.05000.0500205,200
Jul 11, 20240.05000.05000.05000.05000.0500223,000
Jul 10, 20240.05000.05000.05000.05000.050010,100
Jul 9, 20240.06000.06000.06000.06000.0600210,100
Jul 8, 20240.06000.06000.06000.06000.06007,100
Jul 5, 20240.05000.05000.05000.05000.0500100,100
Jul 4, 20240.05000.06000.05000.05000.0500100,700
Jul 3, 20240.06000.07000.05000.06000.0600772,000
Jul 2, 20240.05000.06000.05000.06000.0600205,500
Jun 28, 20240.05000.05000.05000.05000.0500345,800
Jun 27, 20240.06000.06000.06000.06000.0600351,100
Jun 26, 20240.06000.06000.06000.06000.060012,000
Jun 25, 20240.06000.07000.06000.07000.0700229,500
Jun 24, 20240.06000.06000.06000.06000.0600209,800
Jun 21, 20240.07000.08000.05000.06000.0600711,000
Jun 20, 20240.07000.07000.07000.07000.07002,000
Jun 19, 20240.07000.07000.07000.07000.070067,400
Jun 18, 20240.06000.06000.06000.06000.0600232,000
Jun 17, 20240.06000.06000.06000.06000.060018,000
Jun 14, 20240.07000.07000.07000.07000.07009,200
Jun 13, 20240.06000.06000.06000.06000.0600-
Jun 12, 20240.06000.06000.06000.06000.0600100
Jun 11, 20240.06000.06000.06000.06000.060045,000
Jun 10, 20240.06000.06000.06000.06000.06004,000
Jun 7, 20240.06000.06000.06000.06000.060067,100
Jun 6, 20240.07000.07000.05000.05000.0500484,000
Jun 5, 20240.07000.07000.07000.07000.070032,000
Jun 4, 20240.07000.07000.06000.07000.0700166,100
Jun 3, 20240.07000.07000.07000.07000.070032,000
May 31, 20240.07000.07000.07000.07000.0700158,100
May 30, 20240.07000.07000.07000.07000.070030,000
May 29, 20240.07000.07000.07000.07000.070020,000
May 28, 20240.07000.07000.07000.07000.07005,000
May 27, 20240.07000.07000.06000.07000.070021,000
May 24, 20240.07000.07000.06000.07000.0700396,000
May 23, 20240.07000.07000.07000.07000.070055,000
May 22, 20240.06000.07000.06000.07000.0700131,100
May 21, 20240.07000.07000.07000.07000.0700151,000
May 17, 20240.07000.07000.07000.07000.070050,100
May 16, 20240.07000.07000.07000.07000.070032,100
May 15, 20240.06000.06000.06000.06000.0600576,100
May 14, 20240.07000.07000.06000.06000.0600378,200
May 13, 20240.08000.08000.08000.08000.080033,700
May 10, 20240.07000.07000.07000.07000.0700500
May 9, 20240.07000.07000.07000.07000.070046,400
May 8, 20240.07000.08000.07000.07000.0700109,800
May 7, 20240.08000.08000.08000.08000.080019,500
May 6, 20240.08000.08000.07000.07000.0700515,500
May 3, 20240.08000.08000.07000.07000.0700706,100
May 2, 20240.08000.08000.08000.08000.0800140,000
May 1, 20240.08000.08000.08000.08000.0800205,500
Apr 30, 20240.10000.10000.07000.07000.0700666,700
Apr 29, 20240.10000.10000.09000.10000.1000190,400
Apr 26, 20240.10000.10000.09000.10000.100023,000
Apr 25, 20240.10000.10000.09000.09000.090068,000
Apr 24, 20240.10000.10000.10000.10000.1000298,000
Apr 23, 20240.11000.11000.10000.10000.1000188,200
Apr 22, 20240.12000.14000.11000.11000.1100295,400
Apr 19, 20240.12000.12000.11000.11000.1100102,600
Apr 18, 20240.12000.12000.11000.11000.1100296,700
Apr 17, 20240.10000.13000.09000.11000.1100390,600

Related Tickers

CRC.CN Canter Resources Corp.
0.0600
0.00%
 
LG.V Lahontan Gold Corp.
0.0700
0.00%
 
WEX.V Western Exploration Inc.
0.7900
-1.25%
 
GLD.V GoldON Resources Ltd.
0.0500
+11.11%
 
DRY.V DRYDEN GOLD CORP
0.1850
0.00%
 
SNNGF PPX Mining Corp.
0.0196
0.00%
 
AIR.V Clean Air Metals Inc.
0.0500
+11.11%
 
NCMBF GoldON Resources Ltd.
0.0370
0.00%
 
CNRCF CANTER RES CORP.
0.0450
0.00%
 
CAMNF Cascadia Minerals Ltd.
0.0672
-1.18%