OTC Markets OTCQX - Delayed Quote USD

Calibre Mining Corp. (CXBMF)

Compare
1.6400
-0.0100
(-0.61%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.6800 1.7300 1.6400 1.6400 1.6400 580,100
Jan 8, 2025 1.5500 1.7000 1.5400 1.6830 1.6830 507,200
Jan 7, 2025 1.5500 1.6000 1.5350 1.5400 1.5400 471,700
Jan 6, 2025 1.5000 1.5800 1.5000 1.5300 1.5300 363,900
Jan 3, 2025 1.4700 1.5500 1.4700 1.5500 1.5500 332,500
Jan 2, 2025 1.5030 1.5500 1.4900 1.5500 1.5500 363,800
Dec 31, 2024 1.4630 1.5100 1.4630 1.4900 1.4900 206,200
Dec 30, 2024 1.5000 1.5100 1.4500 1.4700 1.4700 237,400
Dec 27, 2024 1.5100 1.5100 1.4600 1.5050 1.5050 311,600
Dec 26, 2024 1.4700 1.5470 1.4700 1.5200 1.5200 94,600
Dec 24, 2024 1.4700 1.4940 1.4600 1.4900 1.4900 94,800
Dec 23, 2024 1.4900 1.5100 1.4700 1.5000 1.5000 337,900
Dec 20, 2024 1.4900 1.5160 1.4800 1.4900 1.4900 235,000
Dec 19, 2024 1.4900 1.5500 1.4770 1.4800 1.4800 314,800
Dec 18, 2024 1.6100 1.6400 1.5050 1.5150 1.5150 354,900
Dec 17, 2024 1.6500 1.6500 1.6000 1.6450 1.6450 128,200
Dec 16, 2024 1.6400 1.6570 1.6200 1.6500 1.6500 287,100
Dec 13, 2024 1.7300 1.7300 1.6000 1.6300 1.6300 517,300
Dec 12, 2024 1.7300 1.7610 1.6700 1.6700 1.6700 283,100
Dec 11, 2024 1.7400 1.7940 1.7300 1.7740 1.7740 170,600
Dec 10, 2024 1.7250 1.8000 1.7100 1.7200 1.7200 167,800
Dec 9, 2024 1.7400 1.8050 1.7260 1.7300 1.7300 216,300
Dec 6, 2024 1.7400 1.7400 1.6800 1.6800 1.6800 428,900
Dec 5, 2024 1.7300 1.7650 1.7200 1.7400 1.7400 174,800
Dec 4, 2024 1.7600 1.7800 1.7300 1.7500 1.7500 259,000
Dec 3, 2024 1.8500 1.8500 1.7440 1.7580 1.7580 444,700
Dec 2, 2024 1.8300 1.8300 1.7100 1.7270 1.7270 221,700
Nov 29, 2024 1.8500 1.8500 1.7700 1.7770 1.7770 65,300
Nov 27, 2024 1.7500 1.8300 1.7250 1.7950 1.7950 247,700
Nov 26, 2024 1.7400 1.7670 1.7000 1.7400 1.7400 283,100
Nov 25, 2024 1.6100 1.7700 1.6100 1.7470 1.7470 1,001,200
Nov 22, 2024 1.6860 1.6930 1.6500 1.6900 1.6900 550,700
Nov 21, 2024 1.6200 1.6800 1.6200 1.6500 1.6500 471,900
Nov 20, 2024 1.6300 1.6400 1.6200 1.6400 1.6400 326,300
Nov 19, 2024 1.5900 1.6440 1.5900 1.6350 1.6350 402,000
Nov 18, 2024 1.5400 1.6250 1.5400 1.6000 1.6000 508,000
Nov 15, 2024 1.5300 1.5500 1.5000 1.5330 1.5330 190,700
Nov 14, 2024 1.4800 1.5500 1.4700 1.5240 1.5240 396,300
Nov 13, 2024 1.5470 1.5600 1.4800 1.4800 1.4800 264,200
Nov 12, 2024 1.5200 1.5470 1.5000 1.5280 1.5280 358,100
Nov 11, 2024 1.6300 1.6650 1.5100 1.5650 1.5650 800,600
Nov 8, 2024 1.5600 1.6500 1.5600 1.6400 1.6400 312,300
Nov 7, 2024 1.6000 1.6700 1.5700 1.6500 1.6500 1,234,900
Nov 6, 2024 1.6700 1.7000 1.5600 1.6130 1.6130 914,300
Nov 5, 2024 1.7600 1.7700 1.7200 1.7500 1.7500 234,300
Nov 4, 2024 1.7600 1.7950 1.7500 1.7700 1.7700 341,500
Nov 1, 2024 1.8300 1.8300 1.7600 1.7600 1.7600 352,200
Oct 31, 2024 1.8400 1.8540 1.7900 1.8100 1.8100 927,500
Oct 30, 2024 1.8800 1.8800 1.8300 1.8500 1.8500 347,400
Oct 29, 2024 1.8500 1.8900 1.8400 1.8850 1.8850 446,800
Oct 28, 2024 1.9700 1.9700 1.8300 1.8300 1.8300 219,400
Oct 25, 2024 1.8100 1.9100 1.8100 1.8600 1.8600 192,900
Oct 24, 2024 1.8400 1.9100 1.8350 1.8680 1.8680 168,600
Oct 23, 2024 1.9000 1.9000 1.8300 1.8550 1.8550 479,300
Oct 22, 2024 1.8500 1.9070 1.8500 1.8800 1.8800 463,800
Oct 21, 2024 1.9500 1.9700 1.8700 1.8850 1.8850 601,500
Oct 18, 2024 1.9000 1.9630 1.7600 1.9400 1.9400 1,593,400
Oct 17, 2024 2.0450 2.1000 2.0200 2.0300 2.0300 383,400
Oct 16, 2024 2.0100 2.0700 2.0100 2.0400 2.0400 271,100
Oct 15, 2024 2.0800 2.0800 2.0050 2.0250 2.0250 208,600
Oct 14, 2024 2.0700 2.0900 2.0560 2.0800 2.0800 97,600
Oct 11, 2024 2.0000 2.1000 2.0000 2.0700 2.0700 514,200
Oct 10, 2024 1.9000 2.0370 1.8700 2.0340 2.0340 881,700
Oct 9, 2024 1.8920 1.9300 1.8800 1.8950 1.8950 290,500
Oct 8, 2024 1.9100 1.9700 1.8910 1.9000 1.9000 226,400
Oct 7, 2024 1.9600 1.9600 1.9000 1.9500 1.9500 296,400
Oct 4, 2024 1.8800 1.9570 1.8800 1.9400 1.9400 247,600
Oct 3, 2024 1.9050 1.9600 1.8700 1.8800 1.8800 264,300
Oct 2, 2024 1.9000 1.9500 1.8900 1.9200 1.9200 294,000
Oct 1, 2024 1.9200 1.9600 1.9050 1.9100 1.9100 297,800
Sep 30, 2024 1.9200 1.9600 1.9000 1.9200 1.9200 379,700
Sep 27, 2024 1.9200 1.9900 1.9200 1.9540 1.9540 229,100
Sep 26, 2024 1.9500 1.9900 1.9270 1.9900 1.9900 765,600
Sep 25, 2024 2.0000 2.0000 1.9500 1.9500 1.9500 536,300
Sep 24, 2024 1.9600 2.0300 1.9400 1.9500 1.9500 380,000
Sep 23, 2024 2.0500 2.0500 1.9400 1.9460 1.9460 402,000
Sep 20, 2024 2.0500 2.0500 1.9900 2.0200 2.0200 1,074,200
Sep 19, 2024 2.0200 2.0500 1.9630 1.9850 1.9850 420,000
Sep 18, 2024 1.9000 2.0600 1.9000 1.9700 1.9700 566,700
Sep 17, 2024 1.9200 2.0000 1.9170 1.9770 1.9770 400,700
Sep 16, 2024 1.8800 1.9400 1.8600 1.9200 1.9200 518,600
Sep 13, 2024 1.7500 1.8800 1.7500 1.8700 1.8700 290,100
Sep 12, 2024 1.6500 1.7600 1.6500 1.7370 1.7370 575,000
Sep 11, 2024 1.7000 1.7000 1.6200 1.6500 1.6500 179,900
Sep 10, 2024 1.6500 1.6900 1.6200 1.6900 1.6900 242,800
Sep 9, 2024 1.6000 1.6540 1.6000 1.6300 1.6300 169,400
Sep 6, 2024 1.6810 1.6810 1.6150 1.6200 1.6200 149,100
Sep 5, 2024 1.6700 1.7000 1.6600 1.6700 1.6700 205,200
Sep 4, 2024 1.7100 1.7100 1.6150 1.6500 1.6500 362,100
Sep 3, 2024 1.6600 1.7000 1.5700 1.6390 1.6390 286,900
Aug 30, 2024 1.7000 1.7000 1.6500 1.6700 1.6700 220,500
Aug 29, 2024 1.6600 1.7100 1.6600 1.7040 1.7040 260,300
Aug 28, 2024 1.7200 1.7200 1.6500 1.6700 1.6700 344,400
Aug 27, 2024 1.7100 1.7500 1.6900 1.7500 1.7500 202,700
Aug 26, 2024 1.7300 1.7500 1.7100 1.7200 1.7200 181,900
Aug 23, 2024 1.7200 1.7600 1.6900 1.7300 1.7300 328,100
Aug 22, 2024 1.7000 1.7200 1.6600 1.7100 1.7100 502,900
Aug 21, 2024 1.6270 1.7600 1.6200 1.7540 1.7540 613,500
Aug 20, 2024 1.6170 1.6370 1.5850 1.6300 1.6300 319,100
Aug 19, 2024 1.5600 1.6100 1.5400 1.6100 1.6100 505,100
Aug 16, 2024 1.5050 1.5650 1.5050 1.5650 1.5650 370,200
Aug 15, 2024 1.4100 1.5200 1.4100 1.4900 1.4900 262,000
Aug 14, 2024 1.4300 1.4900 1.4300 1.4850 1.4850 224,800
Aug 13, 2024 1.4750 1.4860 1.4200 1.4700 1.4700 250,200
Aug 12, 2024 1.3500 1.4900 1.3500 1.4700 1.4700 485,300
Aug 9, 2024 1.4500 1.4500 1.4000 1.4080 1.4080 295,700
Aug 8, 2024 1.4000 1.4600 1.3880 1.4450 1.4450 245,400
Aug 7, 2024 1.4380 1.4500 1.3800 1.4000 1.4000 149,700
Aug 6, 2024 1.3900 1.4500 1.3500 1.4300 1.4300 255,200
Aug 5, 2024 1.3900 1.4050 1.3500 1.3800 1.3800 186,500
Aug 2, 2024 1.5100 1.5400 1.4500 1.4800 1.4800 283,900
Aug 1, 2024 1.5600 1.5600 1.4700 1.4950 1.4950 186,300
Jul 31, 2024 1.5600 1.5700 1.5150 1.5500 1.5500 186,600
Jul 30, 2024 1.5000 1.5400 1.5000 1.5100 1.5100 154,600
Jul 29, 2024 1.5200 1.5400 1.5000 1.5000 1.5000 144,800
Jul 26, 2024 1.4900 1.5400 1.4900 1.5300 1.5300 271,900
Jul 25, 2024 1.4800 1.5000 1.4400 1.4700 1.4700 282,300
Jul 24, 2024 1.5000 1.5900 1.5000 1.5100 1.5100 266,000
Jul 23, 2024 1.5000 1.5400 1.4900 1.5340 1.5340 184,600
Jul 22, 2024 1.4800 1.5200 1.4800 1.4900 1.4900 124,500
Jul 19, 2024 1.4900 1.5360 1.4900 1.5000 1.5000 238,600
Jul 18, 2024 1.5800 1.5800 1.5100 1.5100 1.5100 198,200
Jul 17, 2024 1.6100 1.6100 1.5400 1.5530 1.5530 442,200
Jul 16, 2024 1.5750 1.6200 1.5730 1.6000 1.6000 293,200
Jul 15, 2024 1.5800 1.6300 1.5500 1.5500 1.5500 363,600
Jul 12, 2024 1.5900 1.5900 1.5450 1.5800 1.5800 220,800
Jul 11, 2024 1.5200 1.5900 1.5000 1.5700 1.5700 295,800
Jul 10, 2024 1.5000 1.5400 1.4800 1.4900 1.4900 694,200
Jul 9, 2024 1.5100 1.5200 1.4660 1.4660 1.4660 371,600
Jul 8, 2024 1.5100 1.5340 1.4600 1.4900 1.4900 384,600
Jul 5, 2024 1.4200 1.5200 1.4130 1.4900 1.4900 231,100
Jul 3, 2024 1.3500 1.4200 1.3200 1.4100 1.4100 247,500
Jul 2, 2024 1.3100 1.3200 1.2900 1.3200 1.3200 232,900
Jul 1, 2024 1.3100 1.3400 1.2800 1.3100 1.3100 41,800
Jun 28, 2024 1.3200 1.3400 1.3000 1.3200 1.3200 189,500
Jun 27, 2024 1.3000 1.3400 1.3000 1.3370 1.3370 167,500
Jun 26, 2024 1.2910 1.3000 1.2700 1.2800 1.2800 151,100
Jun 25, 2024 1.3400 1.3400 1.2800 1.2850 1.2850 186,400
Jun 24, 2024 1.3150 1.3400 1.3000 1.3400 1.3400 203,800
Jun 21, 2024 1.3300 1.3540 1.2950 1.3100 1.3100 2,210,000
Jun 20, 2024 1.3800 1.4000 1.3350 1.3600 1.3600 433,500
Jun 18, 2024 1.3050 1.3700 1.3000 1.3540 1.3540 245,500
Jun 17, 2024 1.3200 1.3450 1.2800 1.3000 1.3000 630,200
Jun 14, 2024 1.3200 1.3400 1.3100 1.3200 1.3200 195,700
Jun 13, 2024 1.3500 1.3600 1.3000 1.3000 1.3000 265,800
Jun 12, 2024 1.3500 1.3800 1.3200 1.3300 1.3300 323,100
Jun 11, 2024 1.3500 1.3500 1.3100 1.3300 1.3300 332,700
Jun 10, 2024 1.3500 1.3500 1.3000 1.3270 1.3270 376,800
Jun 7, 2024 1.4000 1.4000 1.2900 1.3000 1.3000 374,800
Jun 6, 2024 1.4000 1.4500 1.4000 1.4400 1.4400 197,100
Jun 5, 2024 1.4110 1.4300 1.4000 1.4200 1.4200 205,100
Jun 4, 2024 1.4500 1.4500 1.3600 1.4100 1.4100 691,600
Jun 3, 2024 1.4900 1.5200 1.4740 1.4740 1.4740 381,400
May 31, 2024 1.5280 1.5430 1.4700 1.5100 1.5100 218,400
May 30, 2024 1.5000 1.5600 1.4900 1.5200 1.5200 74,400
May 29, 2024 1.5850 1.5900 1.4800 1.4800 1.4800 316,200
May 28, 2024 1.5700 1.6700 1.5700 1.5900 1.5900 212,600
May 24, 2024 1.5100 1.5800 1.5100 1.5720 1.5720 140,500
May 23, 2024 1.5500 1.5700 1.5100 1.5200 1.5200 284,700
May 22, 2024 1.7000 1.7000 1.5500 1.5550 1.5550 582,000
May 21, 2024 1.6700 1.7000 1.6500 1.6650 1.6650 570,300
May 20, 2024 1.6800 1.6900 1.6500 1.6600 1.6600 408,500
May 17, 2024 1.6600 1.6770 1.6200 1.6770 1.6770 691,900
May 16, 2024 1.6400 1.6400 1.6100 1.6300 1.6300 534,100
May 15, 2024 1.5500 1.6500 1.4600 1.6400 1.6400 695,200
May 14, 2024 1.5600 1.5900 1.5600 1.5900 1.5900 841,100
May 13, 2024 1.5400 1.5700 1.5100 1.5700 1.5700 353,500
May 10, 2024 1.5800 1.6000 1.5500 1.5530 1.5530 422,300
May 9, 2024 1.5100 1.5600 1.5100 1.5600 1.5600 315,100
May 8, 2024 1.5400 1.5500 1.5000 1.5100 1.5100 279,900
May 7, 2024 1.4600 1.5400 1.4600 1.5300 1.5300 292,200
May 6, 2024 1.4100 1.5200 1.4100 1.4900 1.4900 406,700
May 3, 2024 1.4800 1.5000 1.4300 1.4600 1.4600 274,700
May 2, 2024 1.5300 1.5300 1.4500 1.4800 1.4800 692,400
May 1, 2024 1.4000 1.5400 1.3900 1.5000 1.5000 494,300
Apr 30, 2024 1.4100 1.4300 1.3800 1.4000 1.4000 512,900
Apr 29, 2024 1.4000 1.4300 1.3700 1.4250 1.4250 329,100
Apr 26, 2024 1.3800 1.4000 1.3700 1.3800 1.3800 196,300
Apr 25, 2024 1.3300 1.3800 1.3300 1.3700 1.3700 155,500
Apr 24, 2024 1.3800 1.3800 1.3300 1.3400 1.3400 188,300
Apr 23, 2024 1.3700 1.3700 1.3000 1.3620 1.3620 261,800
Apr 22, 2024 1.3700 1.3700 1.3000 1.3220 1.3220 444,500
Apr 19, 2024 1.3000 1.3700 1.2900 1.3600 1.3600 280,100
Apr 18, 2024 1.3000 1.3400 1.2800 1.3000 1.3000 208,700
Apr 17, 2024 1.2900 1.3500 1.2900 1.2950 1.2950 320,800
Apr 16, 2024 1.2900 1.3100 1.2500 1.2900 1.2900 318,700
Apr 15, 2024 1.3400 1.3400 1.2700 1.3060 1.3060 400,100
Apr 12, 2024 1.4500 1.4600 1.3100 1.3200 1.3200 516,200
Apr 11, 2024 1.3700 1.3900 1.3300 1.3800 1.3800 185,500
Apr 10, 2024 1.4000 1.4100 1.3500 1.3600 1.3600 497,900
Apr 9, 2024 1.4300 1.4620 1.4100 1.4200 1.4200 491,000
Apr 8, 2024 1.5000 1.5300 1.4100 1.4450 1.4450 364,500
Apr 5, 2024 1.3800 1.4600 1.3400 1.4500 1.4500 324,200
Apr 4, 2024 1.3500 1.4000 1.3500 1.3600 1.3600 272,100
Apr 3, 2024 1.3400 1.3700 1.3100 1.3550 1.3550 434,100
Apr 2, 2024 1.2600 1.3200 1.2400 1.3030 1.3030 309,600
Apr 1, 2024 1.2600 1.3200 1.2300 1.2540 1.2540 403,800
Mar 28, 2024 1.2100 1.2600 1.2100 1.2500 1.2500 239,300
Mar 27, 2024 1.2300 1.2400 1.2000 1.2300 1.2300 246,200
Mar 26, 2024 1.2100 1.2200 1.1900 1.2000 1.2000 193,000
Mar 25, 2024 1.2100 1.2200 1.2000 1.2000 1.2000 316,200
Mar 22, 2024 1.2140 1.2300 1.1900 1.2020 1.2020 357,700
Mar 21, 2024 1.2400 1.3400 1.2100 1.2100 1.2100 261,400
Mar 20, 2024 1.2500 1.2600 1.1800 1.2500 1.2500 1,072,200
Mar 19, 2024 1.4000 1.4000 1.3300 1.3350 1.3350 420,600
Mar 18, 2024 1.3700 1.4000 1.3500 1.3750 1.3750 865,100
Mar 15, 2024 1.2600 1.3600 1.2600 1.3600 1.3600 6,003,500
Mar 14, 2024 1.3500 1.3500 1.3000 1.3340 1.3340 527,500
Mar 13, 2024 1.2980 1.3500 1.2980 1.3300 1.3300 730,600
Mar 12, 2024 1.3000 1.3100 1.2730 1.2900 1.2900 584,400
Mar 11, 2024 1.3100 1.3400 1.2700 1.3200 1.3200 1,587,800
Mar 8, 2024 1.3000 1.3200 1.2800 1.2900 1.2900 851,800
Mar 7, 2024 1.2900 1.3100 1.2500 1.2800 1.2800 258,400
Mar 6, 2024 1.2700 1.3020 1.2400 1.2800 1.2800 296,300
Mar 5, 2024 1.2500 1.2700 1.2300 1.2500 1.2500 434,800
Mar 4, 2024 1.2200 1.2400 1.2050 1.2300 1.2300 416,500
Mar 1, 2024 1.1600 1.2100 1.0900 1.2020 1.2020 731,300
Feb 29, 2024 1.1000 1.1500 1.0900 1.1300 1.1300 729,900
Feb 28, 2024 1.1300 1.1400 1.0800 1.0960 1.0960 232,400
Feb 27, 2024 1.1600 1.1600 1.1200 1.1350 1.1350 147,900
Feb 26, 2024 1.1240 1.1600 1.1140 1.1400 1.1400 179,000
Feb 23, 2024 1.1100 1.1500 1.1030 1.1300 1.1300 182,300
Feb 22, 2024 1.1200 1.1500 1.1000 1.1300 1.1300 246,500
Feb 21, 2024 1.1500 1.1550 1.1200 1.1400 1.1400 337,700
Feb 20, 2024 1.1300 1.1700 1.1100 1.1220 1.1220 553,000
Feb 16, 2024 1.0600 1.1400 1.0500 1.1360 1.1360 1,005,000
Feb 15, 2024 1.0400 1.0700 1.0400 1.0580 1.0580 610,200
Feb 14, 2024 1.0000 1.0500 0.9900 1.0300 1.0300 329,000
Feb 13, 2024 1.0500 1.0500 0.9760 0.9900 0.9900 772,200
Feb 12, 2024 1.0400 1.0670 1.0300 1.0540 1.0540 252,200
Feb 9, 2024 1.0900 1.0900 1.0400 1.0600 1.0600 322,800
Feb 8, 2024 1.0700 1.1000 1.0600 1.0900 1.0900 300,500
Feb 7, 2024 1.0800 1.0800 1.0500 1.0800 1.0800 187,500
Feb 6, 2024 1.0400 1.0900 1.0300 1.0800 1.0800 496,300
Feb 5, 2024 1.0300 1.0460 1.0140 1.0360 1.0360 242,100
Feb 2, 2024 1.0600 1.0600 1.0300 1.0480 1.0480 318,500
Feb 1, 2024 1.0700 1.0800 1.0000 1.0700 1.0700 495,900
Jan 31, 2024 1.0400 1.0600 1.0000 1.0100 1.0100 417,900
Jan 30, 2024 1.0200 1.0700 0.9800 1.0350 1.0350 604,400
Jan 29, 2024 0.9860 1.0300 0.9660 1.0300 1.0300 384,800
Jan 26, 2024 0.9490 0.9800 0.9450 0.9690 0.9690 257,500
Jan 25, 2024 0.9350 0.9500 0.8980 0.9500 0.9500 365,100
Jan 24, 2024 0.9400 0.9580 0.9110 0.9210 0.9210 2,021,000
Jan 23, 2024 0.9100 0.9330 0.8860 0.9300 0.9300 1,053,600
Jan 22, 2024 0.9300 0.9300 0.8840 0.8840 0.8840 345,500
Jan 19, 2024 0.9030 0.9160 0.8900 0.9150 0.9150 151,600
Jan 18, 2024 0.9200 0.9210 0.9030 0.9150 0.9150 331,400
Jan 17, 2024 0.9450 0.9450 0.9000 0.9110 0.9110 189,900
Jan 16, 2024 0.9810 0.9890 0.9360 0.9500 0.9500 176,900
Jan 12, 2024 0.9680 1.0200 0.9680 0.9890 0.9890 174,300
Jan 11, 2024 0.9770 0.9820 0.9330 0.9330 0.9330 127,200

Related Tickers

KNTNF K92 Mining Inc.
6.86
+0.29%
 
NXGCF Nexgold Mining Corp
0.5000
-0.60%
 
WRLGF West Red Lake Gold Mines Ltd.
0.4136
-0.62%
 
GUYGF G2 Goldfields Inc.
1.6210
-0.55%
 
LOMLF Lion One Metals Limited
0.2200
+0.69%
 
CBGZF Cabral Gold Inc.
0.1690
+2.42%
 
NSUPF Northern Superior Resources Inc.
0.3300
-2.94%
 
ORZCF Orezone Gold Corporation
0.4700
0.00%
 
ODV Osisko Development Corp.
1.6200
+2.53%
 
NSRPF Novo Resources Corp.
0.0634
+2.26%