Toronto - Delayed Quote CAD

Calibre Mining Corp. (CXB.TO)

3.3100
-0.1800
(-5.16%)
At close: June 6 at 4:00:01 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20253.41003.48003.29003.31003.31004,917,000
Jun 5, 20253.40003.53003.40003.49003.49002,073,600
Jun 4, 20253.31003.42003.30003.39003.39003,022,200
Jun 3, 20253.27003.32003.24003.31003.31001,407,600
Jun 2, 20253.20003.33003.20003.31003.31003,222,500
May 30, 20253.14003.18003.11003.17003.17001,967,600
May 29, 20253.21003.22003.12003.13003.13001,197,200
May 28, 20253.22003.25003.18003.21003.21001,379,000
May 27, 20253.20003.24003.16003.21003.21001,086,800
May 26, 20253.20003.25003.19003.25003.2500315,600
May 23, 20253.18003.28003.17003.21003.21001,982,700
May 22, 20253.20003.20003.13003.16003.16002,459,600
May 21, 20253.15003.21003.14003.20003.20002,209,400
May 20, 20252.94003.12002.94003.11003.11004,255,100
May 16, 20252.86002.89002.83002.89002.89002,934,000
May 15, 20252.89002.95002.89002.92002.92006,068,200
May 14, 20252.87002.90002.83002.88002.88002,673,400
May 13, 20252.98003.00002.90002.92002.92006,436,600
May 12, 20253.02003.07002.98002.98002.98004,564,600
May 9, 20253.05003.11003.01003.10003.10006,748,800
May 8, 20253.02003.13002.92003.00003.00005,173,600
May 7, 20253.24003.32003.22003.29003.29002,658,300
May 6, 20253.18003.30003.15003.30003.30003,456,400
May 5, 20253.07003.15003.03003.12003.12001,721,900
May 2, 20253.09003.09002.94003.01003.01003,011,700
May 1, 20253.18003.22003.03003.04003.04003,564,400
Apr 30, 20253.21003.28003.17003.23003.23002,742,500
Apr 29, 20253.25003.26003.21003.23003.23001,664,400
Apr 28, 20253.25003.27003.21003.27003.27001,410,800
Apr 25, 20253.27003.33003.21003.26003.26003,013,100
Apr 24, 20253.18003.36003.16003.35003.35004,820,300
Apr 23, 20253.04003.14003.01003.13003.13003,433,100
Apr 22, 20253.30003.31003.13003.17003.17002,937,500
Apr 21, 20253.22003.30003.20003.27003.27006,668,400
Apr 17, 20253.29003.29003.17003.21003.21003,980,900
Apr 16, 20253.23003.30003.22003.29003.29004,470,900
Apr 15, 20253.22003.24003.15003.17003.17002,287,500
Apr 14, 20253.15003.24003.08003.21003.21003,590,100
Apr 11, 20253.06003.20003.06003.16003.16004,002,200
Apr 10, 20252.86003.04002.83002.99002.99003,170,600
Apr 9, 20252.70002.85002.65002.84002.84007,549,900
Apr 8, 20252.81002.81002.55002.59002.59003,383,700
Apr 7, 20252.65002.84002.62002.65002.65002,946,100
Apr 4, 20252.85002.93002.67002.75002.75004,247,700
Apr 3, 20252.93003.07002.79002.96002.96002,231,700
Apr 2, 20253.12003.14003.04003.07003.07001,614,800
Apr 1, 20253.16003.19003.10003.13003.13003,748,400
Mar 31, 20253.23003.26003.15003.20003.20002,747,300
Mar 28, 20253.29003.34003.19003.22003.22002,509,800
Mar 27, 20253.19003.28003.19003.28003.28002,172,600
Mar 26, 20253.20003.22003.16003.17003.17002,215,700
Mar 25, 20253.16003.24003.14003.20003.20004,501,900
Mar 24, 20253.19003.20003.13003.16003.16004,381,500
Mar 21, 20253.10003.18003.07003.16003.16006,882,500
Mar 20, 20253.07003.15003.03003.12003.12003,546,700
Mar 19, 20253.12003.14003.07003.10003.10004,119,100
Mar 18, 20253.17003.20003.10003.12003.12002,913,800
Mar 17, 20253.07003.12003.06003.12003.12002,862,300
Mar 14, 20253.12003.13003.02003.03003.03002,146,300
Mar 13, 20253.00003.11002.99003.10003.10006,166,600
Mar 12, 20252.96002.99002.93002.99002.99002,602,200
Mar 11, 20252.85002.94002.82002.94002.94003,120,900
Mar 10, 20252.97002.97002.74002.79002.79004,483,900
Mar 7, 20252.95003.01002.85002.97002.97003,664,900
Mar 6, 20253.02003.02002.91002.92002.92002,576,800
Mar 5, 20252.94003.04002.87003.01003.01004,208,900
Mar 4, 20252.93002.99002.84002.87002.87002,008,200
Mar 3, 20252.82002.96002.82002.91002.91004,711,000
Feb 28, 20252.73002.88002.72002.85002.85004,827,600
Feb 27, 20252.75002.86002.72002.79002.79003,491,900
Feb 26, 20252.80002.84002.76002.79002.79008,754,400
Feb 25, 20252.90003.00002.83002.85002.85006,571,900
Feb 24, 20253.00003.05002.84002.97002.970011,146,700
Feb 21, 20253.14003.15003.06003.09003.09003,232,700
Feb 20, 20253.04003.27003.04003.18003.18003,940,800
Feb 19, 20253.02003.05002.98003.04003.04002,760,700
Feb 18, 20252.99003.05002.97003.03003.03001,672,500
Feb 14, 20253.00003.04002.92002.93002.93003,106,000
Feb 13, 20252.98003.06002.95003.05003.05003,012,900
Feb 12, 20252.97002.98002.89002.93002.93002,855,700
Feb 11, 20252.93003.01002.92002.95002.95002,752,800
Feb 10, 20252.92002.95002.88002.95002.95002,929,200
Feb 7, 20252.88002.93002.82002.84002.84001,903,500
Feb 6, 20252.83002.87002.78002.86002.86002,295,200
Feb 5, 20252.73002.84002.63002.84002.84003,688,800
Feb 4, 20252.59002.65002.58002.63002.63001,468,200
Feb 3, 20252.57002.66002.55002.57002.57001,462,500
Jan 31, 20252.64002.67002.57002.59002.59001,454,200
Jan 30, 20252.60002.69002.59002.62002.62001,620,900
Jan 29, 20252.54002.58002.51002.55002.5500986,600
Jan 28, 20252.44002.55002.44002.53002.53001,349,600
Jan 27, 20252.55002.55002.42002.44002.44001,536,700
Jan 24, 20252.52002.61002.51002.57002.57002,645,500
Jan 23, 20252.40002.52002.39002.51002.51004,897,900
Jan 22, 20252.47002.51002.37002.44002.44002,773,500
Jan 21, 20252.38002.47002.37002.42002.42002,719,500
Jan 20, 20252.28002.38002.26002.35002.35003,801,000
Jan 17, 20252.30002.32002.26002.28002.2800843,200
Jan 16, 20252.36002.36002.30002.30002.30001,877,400
Jan 15, 20252.37002.37002.28002.32002.32001,324,500
Jan 14, 20252.25002.33002.24002.33002.33001,303,800
Jan 13, 20252.35002.35002.24002.24002.24001,577,400
Jan 10, 20252.44002.47002.36002.37002.37001,678,500
Jan 9, 20252.44002.49002.42002.44002.44001,651,600
Jan 8, 20252.30002.45002.28002.42002.42002,244,500
Jan 7, 20252.21002.30002.20002.21002.21001,747,000
Jan 6, 20252.24002.25002.19002.20002.20001,230,800
Jan 3, 20252.21002.25002.20002.23002.23001,069,100
Jan 2, 20252.16002.24002.16002.23002.23001,331,700
Dec 31, 20242.10002.17002.10002.15002.1500829,800
Dec 30, 20242.11002.14002.09002.10002.10001,681,000
Dec 27, 20242.13002.17002.10002.16002.16001,156,500
Dec 24, 20242.13002.16002.11002.13002.1300458,400
Dec 23, 20242.16002.18002.12002.13002.13001,197,000
Dec 20, 20242.14002.18002.12002.16002.16004,157,900
Dec 19, 20242.17002.22002.13002.15002.15002,228,000
Dec 18, 20242.30002.34002.18002.19002.19001,765,000
Dec 17, 20242.31002.37002.28002.35002.35001,087,800
Dec 16, 20242.30002.36002.30002.36002.36001,019,100
Dec 13, 20242.36002.36002.28002.30002.30003,046,300
Dec 12, 20242.45002.49002.37002.38002.38001,461,600
Dec 11, 20242.45002.54002.45002.52002.52001,821,200
Dec 10, 20242.50002.50002.42002.44002.44001,264,800
Dec 9, 20242.47002.56002.44002.46002.46001,683,700
Dec 6, 20242.45002.45002.38002.39002.3900691,700
Dec 5, 20242.47002.50002.41002.45002.4500867,300
Dec 4, 20242.47002.50002.46002.47002.4700892,600
Dec 3, 20242.45002.53002.44002.48002.48001,382,400
Dec 2, 20242.49002.50002.41002.43002.43001,313,200
Nov 29, 20242.50002.54002.47002.50002.5000983,700
Nov 28, 20242.53002.55002.48002.51002.51001,070,000
Nov 27, 20242.45002.56002.44002.51002.51002,170,600
Nov 26, 20242.45002.47002.39002.44002.44001,661,400
Nov 25, 20242.33002.48002.28002.44002.44007,226,600
Nov 22, 20242.32002.37002.28002.35002.35001,694,900
Nov 21, 20242.30002.34002.27002.31002.31002,464,800
Nov 20, 20242.28002.30002.26002.30002.30001,741,100
Nov 19, 20242.27002.29002.24002.28002.28001,413,100
Nov 18, 20242.22002.29002.22002.24002.24002,103,900
Nov 15, 20242.15002.19002.13002.14002.14002,297,600
Nov 14, 20242.07002.17002.06002.15002.15001,975,200
Nov 13, 20242.15002.17002.07002.09002.09002,184,400
Nov 12, 20242.13002.18002.08002.13002.13002,764,500
Nov 11, 20242.22002.25002.10002.18002.18003,311,800
Nov 8, 20242.27002.30002.20002.29002.29002,623,800
Nov 7, 20242.22002.30002.17002.29002.29005,050,700
Nov 6, 20242.24002.35002.17002.24002.24005,048,700
Nov 5, 20242.45002.47002.38002.42002.42001,773,900
Nov 4, 20242.47002.50002.44002.45002.4500936,800
Nov 1, 20242.54002.56002.46002.46002.46001,349,200
Oct 31, 20242.57002.59002.49002.53002.53002,176,000
Oct 30, 20242.62002.62002.56002.59002.59001,547,500
Oct 29, 20242.56002.63002.56002.62002.62002,417,000
Oct 28, 20242.59002.62002.55002.55002.55001,162,100
Oct 25, 20242.56002.66002.55002.60002.60002,098,500
Oct 24, 20242.60002.62002.54002.59002.59002,618,600
Oct 23, 20242.57002.61002.53002.57002.57001,981,800
Oct 22, 20242.61002.65002.57002.62002.62003,000,200
Oct 21, 20242.70002.74002.60002.60002.60004,906,000
Oct 18, 20242.56002.70002.55002.68002.68006,839,000
Oct 17, 20242.83002.89002.78002.79002.79004,091,900
Oct 16, 20242.84002.86002.79002.81002.81001,883,900
Oct 15, 20242.87002.89002.76002.79002.79003,098,100
Oct 11, 20242.81002.90002.80002.86002.86002,910,400
Oct 10, 20242.61002.80002.60002.80002.80005,615,600
Oct 9, 20242.58002.63002.57002.59002.59001,344,100
Oct 8, 20242.62002.66002.59002.61002.61001,507,600
Oct 7, 20242.65002.67002.60002.65002.65001,647,200
Oct 4, 20242.59002.66002.58002.65002.65001,777,800
Oct 3, 20242.57002.59002.54002.57002.5700986,600
Oct 2, 20242.59002.63002.55002.58002.58001,655,800
Oct 1, 20242.65002.65002.57002.59002.59002,528,800
Sep 30, 20242.60002.64002.53002.61002.61002,667,500
Sep 27, 20242.67002.68002.61002.65002.65003,032,300
Sep 26, 20242.66002.69002.60002.68002.68004,748,500
Sep 25, 20242.65002.69002.63002.66002.66004,835,700
Sep 24, 20242.69002.69002.61002.64002.64001,586,000
Sep 23, 20242.75002.78002.62002.63002.63005,886,600
Sep 20, 20242.69002.79002.68002.75002.750018,852,300
Sep 19, 20242.75002.81002.68002.70002.70002,789,400
Sep 18, 20242.68002.80002.65002.66002.66004,321,400
Sep 17, 20242.60002.72002.60002.69002.69004,154,700
Sep 16, 20242.55002.64002.50002.62002.62003,186,600
Sep 13, 20242.40002.56002.37002.54002.54005,787,100
Sep 12, 20242.27002.40002.27002.37002.37007,698,100
Sep 11, 20242.25002.26002.21002.26002.26001,748,500
Sep 10, 20242.23002.29002.21002.28002.28002,024,800
Sep 9, 20242.21002.25002.20002.23002.2300976,400
Sep 6, 20242.24002.26002.19002.19002.19001,303,600
Sep 5, 20242.28002.30002.24002.24002.24001,614,800
Sep 4, 20242.18002.27002.17002.24002.24003,005,700
Sep 3, 20242.27002.27002.15002.22002.22001,913,500
Aug 30, 20242.28002.29002.23002.28002.28002,786,100
Aug 29, 20242.24002.31002.24002.31002.31001,301,500
Aug 28, 20242.29002.29002.21002.24002.24001,977,500
Aug 27, 20242.31002.35002.27002.33002.33001,170,600
Aug 26, 20242.34002.38002.30002.33002.33001,058,700
Aug 23, 20242.35002.38002.33002.33002.33001,649,800
Aug 22, 20242.35002.35002.25002.31002.31002,987,400
Aug 21, 20242.21002.40002.21002.39002.39006,158,400
Aug 20, 20242.21002.24002.16002.22002.22002,141,400
Aug 19, 20242.13002.20002.11002.20002.20001,924,800
Aug 16, 20242.09002.15002.09002.15002.15001,368,500
Aug 15, 20242.04002.08002.00002.07002.0700974,400
Aug 14, 20242.02002.04001.98002.03002.0300983,600
Aug 13, 20241.95002.04001.95002.04002.04001,208,400
Aug 12, 20241.95002.05001.94002.03002.03001,442,800
Aug 9, 20242.00002.00001.93001.95001.95001,608,300
Aug 8, 20241.94002.00001.90001.99001.99001,791,200
Aug 7, 20241.99002.02001.90001.91001.91001,234,900
Aug 6, 20241.95002.00001.88001.97001.97001,930,900
Aug 2, 20242.06002.11002.03002.05002.05001,603,400
Aug 1, 20242.14002.16002.04002.08002.08001,582,700
Jul 31, 20242.11002.17002.09002.14002.14001,657,600
Jul 30, 20242.10002.14002.08002.08002.08001,132,200
Jul 29, 20242.10002.15002.08002.10002.1000659,400
Jul 26, 20242.06002.13002.06002.09002.09001,209,700
Jul 25, 20242.06002.06001.99002.04002.04001,253,100
Jul 24, 20242.14002.20002.08002.10002.10002,021,100
Jul 23, 20242.09002.14002.06002.13002.1300694,300
Jul 22, 20242.04002.10002.04002.06002.0600708,500
Jul 19, 20242.03002.11002.03002.05002.0500891,500
Jul 18, 20242.16002.17002.06002.11002.11001,864,800
Jul 17, 20242.20002.22002.11002.13002.13001,545,800
Jul 16, 20242.16002.22002.15002.20002.20001,507,400
Jul 15, 20242.16002.23002.13002.15002.15002,045,400
Jul 12, 20242.12002.16002.10002.15002.15001,444,100
Jul 11, 20242.10002.17002.05002.13002.13002,926,500
Jul 10, 20242.05002.10002.03002.04002.04001,843,400
Jul 9, 20242.03002.08002.00002.01002.01001,934,000
Jul 8, 20242.04002.10001.99002.02002.02001,849,900
Jul 5, 20241.96002.08001.96002.05002.05002,726,300
Jul 4, 20241.93001.99001.93001.94001.9400625,400
Jul 3, 20241.83001.94001.83001.94001.94001,740,700
Jul 2, 20241.80001.83001.78001.81001.8100947,400
Jun 28, 20241.84001.85001.79001.80001.8000769,800
Jun 27, 20241.79001.84001.78001.82001.82002,178,700
Jun 26, 20241.73001.78001.73001.77001.77001,219,700
Jun 25, 20241.81001.81001.74001.75001.75001,594,700
Jun 24, 20241.81001.83001.79001.83001.83001,095,600
Jun 21, 20241.85001.86001.76001.80001.800019,955,000
Jun 20, 20241.88001.89001.82001.86001.86002,567,100
Jun 19, 20241.85001.92001.85001.89001.8900799,500
Jun 18, 20241.77001.87001.77001.86001.86001,398,400
Jun 17, 20241.79001.83001.76001.77001.77002,215,200
Jun 14, 20241.81001.85001.79001.80001.80003,426,500
Jun 13, 20241.81001.86001.77001.79001.79002,537,500
Jun 12, 20241.86001.89001.82001.84001.84001,428,900
Jun 11, 20241.80001.85001.80001.83001.83002,420,500
Jun 10, 20241.82001.85001.79001.82001.82002,705,100
Jun 7, 20241.89001.91001.78001.79001.79003,675,800
Jun 6, 20241.93001.99001.93001.96001.96002,329,300

Related Tickers

EQX.TO Equinox Gold Corp.
9.50
-4.90%
 
KNT.TO K92 Mining Inc.
15.63
-0.06%
 
ARIS.TO Aris Mining Corporation
8.64
-6.39%
 
NFG.V New Found Gold Corp.
2.0500
-0.49%
 
OGC.TO OceanaGold Corporation
6.56
-1.35%
 
OLA.TO Orla Mining Ltd.
15.18
-10.23%
 
ORE.TO Orezone Gold Corporation
1.3700
-4.20%
 
WRLG.V West Red Lake Gold Mines Ltd.
0.9500
+3.26%
 
NGD.TO New Gold Inc.
6.59
-1.49%
 
FVI.TO Fortuna Mining Corp.
9.77
-3.36%