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

OTC Markets OTCQX - Delayed Quote USD

Calibre Mining Corp. (CXBMF)

Compare
2.2600
-0.0600
(-2.59%)
As of 2:25:15 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20252.34002.34002.25002.26002.260025,000
Apr 14, 20252.25002.39002.24002.32002.3200496,500
Apr 11, 20252.23002.30002.15002.25002.2500471,300
Apr 10, 20251.93002.18001.93002.13002.1300423,700
Apr 9, 20251.83002.00001.83002.00002.00002,384,500
Apr 8, 20251.88001.96001.79801.81001.8100399,100
Apr 7, 20251.92002.00001.84401.86001.86001,013,800
Apr 4, 20252.12002.12001.89001.92601.9260888,800
Apr 3, 20252.01002.18602.00002.10002.1000175,200
Apr 2, 20252.30002.30002.10002.13002.1300640,200
Apr 1, 20252.10002.22202.10002.18002.18001,255,900
Mar 31, 20252.24002.26002.19002.22002.2200324,700
Mar 28, 20252.29002.33002.23002.25002.2500322,400
Mar 27, 20252.24002.28002.22002.28002.2800278,800
Mar 26, 20252.24002.25002.21002.22002.2200354,000
Mar 25, 20252.22002.27002.20602.23002.23001,065,900
Mar 24, 20252.10002.22702.10002.22002.22001,026,300
Mar 21, 20252.17002.20502.14002.20002.20001,368,800
Mar 20, 20252.14302.19402.12002.18002.1800895,700
Mar 19, 20252.17002.19302.13902.15002.1500543,900
Mar 18, 20252.19002.23002.17002.17002.1700289,100
Mar 17, 20252.14602.17802.13002.17002.1700606,200
Mar 14, 20252.15002.15702.04002.11702.1170636,100
Mar 13, 20252.09002.15502.08002.14002.1400258,700
Mar 12, 20252.04002.08002.04002.07002.0700725,600
Mar 11, 20251.96002.04001.90002.03602.0360364,300
Mar 10, 20252.08002.08001.89001.92801.9280439,600
Mar 7, 20251.93002.10001.93002.07702.0770400,400
Mar 6, 20252.12002.12002.03502.04002.0400743,800
Mar 5, 20252.01902.11001.99002.10602.1060386,300
Mar 4, 20252.00002.06001.96001.98001.9800255,400
Mar 3, 20251.93502.04001.93502.01002.0100576,500
Feb 28, 20251.94001.98001.90001.97001.9700561,200
Feb 27, 20251.90001.97201.89001.92001.9200959,400
Feb 26, 20251.98001.98001.92701.94001.94001,517,700
Feb 25, 20252.05002.10001.97001.98701.98701,358,700
Feb 24, 20252.24002.24002.00002.08002.08006,887,500
Feb 21, 20252.30002.30002.15002.18002.1800355,400
Feb 20, 20252.14002.30002.12802.24002.2400644,800
Feb 19, 20252.19002.19002.10002.14002.1400344,300
Feb 18, 20252.07002.15002.05002.13202.1320292,400
Feb 14, 20252.08002.16002.06002.07002.0700283,500
Feb 13, 20252.08002.16002.03002.16002.1600538,500
Feb 12, 20252.07002.08002.01502.05002.0500419,700
Feb 11, 20252.06002.10002.02002.06002.0600467,100
Feb 10, 20252.04002.06002.01002.05002.0500310,000
Feb 7, 20251.96002.04701.96001.98001.98001,175,200
Feb 6, 20251.98002.00001.94101.99001.9900278,400
Feb 5, 20251.86001.98001.84001.98001.9800511,900
Feb 4, 20251.75001.84001.75001.84001.8400370,400
Feb 3, 20251.80001.85001.70001.75001.7500389,400
Jan 31, 20251.85001.85001.78001.78501.7850144,000
Jan 30, 20251.79001.86001.79001.80001.8000314,500
Jan 29, 20251.68001.78001.68001.76001.7600297,600
Jan 28, 20251.71001.76001.70001.75001.7500346,500
Jan 27, 20251.81001.81001.69001.69001.6900313,200
Jan 24, 20251.78001.82001.74001.81001.8100287,000
Jan 23, 20251.70001.74001.66001.74001.7400232,400
Jan 22, 20251.71001.74001.65501.69701.6970254,900
Jan 21, 20251.61101.71501.61101.69601.6960494,500
Jan 17, 20251.60001.61001.57001.58001.5800188,800
Jan 16, 20251.58001.65001.58001.59001.5900304,200
Jan 15, 20251.62501.65001.59001.62701.6270274,400
Jan 14, 20251.52001.62001.52001.61001.6100244,600
Jan 13, 20251.65001.65001.54401.55001.5500387,300
Jan 10, 20251.68001.73001.64001.64001.6400580,100
Jan 8, 20251.55001.70001.54001.68301.6830507,200
Jan 7, 20251.55001.60001.53501.54001.5400471,700
Jan 6, 20251.50001.58001.50001.53001.5300363,900
Jan 3, 20251.47001.55001.47001.55001.5500332,500
Jan 2, 20251.50301.55001.49001.55001.5500363,800
Dec 31, 20241.46301.51001.46301.49001.4900206,200
Dec 30, 20241.50001.51001.45001.47001.4700237,400
Dec 27, 20241.51001.51001.46001.50501.5050311,600
Dec 26, 20241.47001.54701.47001.52001.520094,600
Dec 24, 20241.47001.49401.46001.49001.490094,800
Dec 23, 20241.49001.51001.47001.50001.5000337,900
Dec 20, 20241.49001.51601.48001.49001.4900235,000
Dec 19, 20241.49001.55001.47701.48001.4800314,800
Dec 18, 20241.61001.64001.50501.51501.5150354,900
Dec 17, 20241.65001.65001.60001.64501.6450128,200
Dec 16, 20241.64001.65701.62001.65001.6500287,100
Dec 13, 20241.73001.73001.60001.63001.6300517,300
Dec 12, 20241.73001.76101.67001.67001.6700283,100
Dec 11, 20241.74001.79401.73001.77401.7740170,600
Dec 10, 20241.72501.80001.71001.72001.7200167,800
Dec 9, 20241.74001.80501.72601.73001.7300216,300
Dec 6, 20241.74001.74001.68001.68001.6800428,900
Dec 5, 20241.73001.76501.72001.74001.7400174,800
Dec 4, 20241.76001.78001.73001.75001.7500259,000
Dec 3, 20241.85001.85001.74401.75801.7580444,700
Dec 2, 20241.83001.83001.71001.72701.7270221,700
Nov 29, 20241.85001.85001.77001.77701.777065,300
Nov 27, 20241.75001.83001.72501.79501.7950247,700
Nov 26, 20241.74001.76701.70001.74001.7400283,100
Nov 25, 20241.61001.77001.61001.74701.74701,001,200
Nov 22, 20241.68601.69301.65001.69001.6900550,700
Nov 21, 20241.62001.68001.62001.65001.6500471,900
Nov 20, 20241.63001.64001.62001.64001.6400326,300
Nov 19, 20241.59001.64401.59001.63501.6350402,000
Nov 18, 20241.54001.62501.54001.60001.6000508,000
Nov 15, 20241.53001.55001.50001.53301.5330190,700
Nov 14, 20241.48001.55001.47001.52401.5240396,300
Nov 13, 20241.54701.56001.48001.48001.4800264,200
Nov 12, 20241.52001.54701.50001.52801.5280358,100
Nov 11, 20241.63001.66501.51001.56501.5650800,600
Nov 8, 20241.56001.65001.56001.64001.6400312,300
Nov 7, 20241.60001.67001.57001.65001.65001,234,900
Nov 6, 20241.67001.70001.56001.61301.6130914,300
Nov 5, 20241.76001.77001.72001.75001.7500234,300
Nov 4, 20241.76001.79501.75001.77001.7700341,500
Nov 1, 20241.83001.83001.76001.76001.7600352,200
Oct 31, 20241.84001.85401.79001.81001.8100927,500
Oct 30, 20241.88001.88001.83001.85001.8500347,400
Oct 29, 20241.85001.89001.84001.88501.8850446,800
Oct 28, 20241.97001.97001.83001.83001.8300219,400
Oct 25, 20241.81001.91001.81001.86001.8600192,900
Oct 24, 20241.84001.91001.83501.86801.8680168,600
Oct 23, 20241.90001.90001.83001.85501.8550479,300
Oct 22, 20241.85001.90701.85001.88001.8800463,800
Oct 21, 20241.95001.97001.87001.88501.8850601,500
Oct 18, 20241.90001.96301.76001.94001.94001,593,400
Oct 17, 20242.04502.10002.02002.03002.0300383,400
Oct 16, 20242.01002.07002.01002.04002.0400271,100
Oct 15, 20242.08002.08002.00502.02502.0250208,600
Oct 14, 20242.07002.09002.05602.08002.080097,600
Oct 11, 20242.00002.10002.00002.07002.0700514,200
Oct 10, 20241.90002.03701.87002.03402.0340881,700
Oct 9, 20241.89201.93001.88001.89501.8950290,500
Oct 8, 20241.91001.97001.89101.90001.9000226,400
Oct 7, 20241.96001.96001.90001.95001.9500296,400
Oct 4, 20241.88001.95701.88001.94001.9400247,600
Oct 3, 20241.90501.96001.87001.88001.8800264,300
Oct 2, 20241.90001.95001.89001.92001.9200294,000
Oct 1, 20241.92001.96001.90501.91001.9100297,800
Sep 30, 20241.92001.96001.90001.92001.9200379,700
Sep 27, 20241.92001.99001.92001.95401.9540229,100
Sep 26, 20241.95001.99001.92701.99001.9900765,600
Sep 25, 20242.00002.00001.95001.95001.9500536,300
Sep 24, 20241.96002.03001.94001.95001.9500380,000
Sep 23, 20242.05002.05001.94001.94601.9460402,000
Sep 20, 20242.05002.05001.99002.02002.02001,074,200
Sep 19, 20242.02002.05001.96301.98501.9850420,000
Sep 18, 20241.90002.06001.90001.97001.9700566,700
Sep 17, 20241.92002.00001.91701.97701.9770400,700
Sep 16, 20241.88001.94001.86001.92001.9200518,600
Sep 13, 20241.75001.88001.75001.87001.8700290,100
Sep 12, 20241.65001.76001.65001.73701.7370575,000
Sep 11, 20241.70001.70001.62001.65001.6500179,900
Sep 10, 20241.65001.69001.62001.69001.6900242,800
Sep 9, 20241.60001.65401.60001.63001.6300169,400
Sep 6, 20241.68101.68101.61501.62001.6200149,100
Sep 5, 20241.67001.70001.66001.67001.6700205,200
Sep 4, 20241.71001.71001.61501.65001.6500362,100
Sep 3, 20241.66001.70001.57001.63901.6390286,900
Aug 30, 20241.70001.70001.65001.67001.6700220,500
Aug 29, 20241.66001.71001.66001.70401.7040260,300
Aug 28, 20241.72001.72001.65001.67001.6700344,400
Aug 27, 20241.71001.75001.69001.75001.7500202,700
Aug 26, 20241.73001.75001.71001.72001.7200181,900
Aug 23, 20241.72001.76001.69001.73001.7300328,100
Aug 22, 20241.70001.72001.66001.71001.7100502,900
Aug 21, 20241.62701.76001.62001.75401.7540613,500
Aug 20, 20241.61701.63701.58501.63001.6300319,100
Aug 19, 20241.56001.61001.54001.61001.6100505,100
Aug 16, 20241.50501.56501.50501.56501.5650370,200
Aug 15, 20241.41001.52001.41001.49001.4900262,000
Aug 14, 20241.43001.49001.43001.48501.4850224,800
Aug 13, 20241.47501.48601.42001.47001.4700250,200
Aug 12, 20241.35001.49001.35001.47001.4700485,300
Aug 9, 20241.45001.45001.40001.40801.4080295,700
Aug 8, 20241.40001.46001.38801.44501.4450245,400
Aug 7, 20241.43801.45001.38001.40001.4000149,700
Aug 6, 20241.39001.45001.35001.43001.4300255,200
Aug 5, 20241.39001.40501.35001.38001.3800186,500
Aug 2, 20241.51001.54001.45001.48001.4800283,900
Aug 1, 20241.56001.56001.47001.49501.4950186,300
Jul 31, 20241.56001.57001.51501.55001.5500186,600
Jul 30, 20241.50001.54001.50001.51001.5100154,600
Jul 29, 20241.52001.54001.50001.50001.5000144,800
Jul 26, 20241.49001.54001.49001.53001.5300271,900
Jul 25, 20241.48001.50001.44001.47001.4700282,300
Jul 24, 20241.50001.59001.50001.51001.5100266,000
Jul 23, 20241.50001.54001.49001.53401.5340184,600
Jul 22, 20241.48001.52001.48001.49001.4900124,500
Jul 19, 20241.49001.53601.49001.50001.5000238,600
Jul 18, 20241.58001.58001.51001.51001.5100198,200
Jul 17, 20241.61001.61001.54001.55301.5530442,200
Jul 16, 20241.57501.62001.57301.60001.6000293,200
Jul 15, 20241.58001.63001.55001.55001.5500363,600
Jul 12, 20241.59001.59001.54501.58001.5800220,800
Jul 11, 20241.52001.59001.50001.57001.5700295,800
Jul 10, 20241.50001.54001.48001.49001.4900694,200
Jul 9, 20241.51001.52001.46601.46601.4660371,600
Jul 8, 20241.51001.53401.46001.49001.4900384,600
Jul 5, 20241.42001.52001.41301.49001.4900231,100
Jul 3, 20241.35001.42001.32001.41001.4100247,500
Jul 2, 20241.31001.32001.29001.32001.3200232,900
Jul 1, 20241.31001.34001.28001.31001.310041,800
Jun 28, 20241.32001.34001.30001.32001.3200189,500
Jun 27, 20241.30001.34001.30001.33701.3370167,500
Jun 26, 20241.29101.30001.27001.28001.2800151,100
Jun 25, 20241.34001.34001.28001.28501.2850186,400
Jun 24, 20241.31501.34001.30001.34001.3400203,800
Jun 21, 20241.33001.35401.29501.31001.31002,210,000
Jun 20, 20241.38001.40001.33501.36001.3600433,500
Jun 18, 20241.30501.37001.30001.35401.3540245,500
Jun 17, 20241.32001.34501.28001.30001.3000630,200
Jun 14, 20241.32001.34001.31001.32001.3200195,700
Jun 13, 20241.35001.36001.30001.30001.3000265,800
Jun 12, 20241.35001.38001.32001.33001.3300323,100
Jun 11, 20241.35001.35001.31001.33001.3300332,700
Jun 10, 20241.35001.35001.30001.32701.3270376,800
Jun 7, 20241.40001.40001.29001.30001.3000374,800
Jun 6, 20241.40001.45001.40001.44001.4400197,100
Jun 5, 20241.41101.43001.40001.42001.4200205,100
Jun 4, 20241.45001.45001.36001.41001.4100691,600
Jun 3, 20241.49001.52001.47401.47401.4740381,400
May 31, 20241.52801.54301.47001.51001.5100218,400
May 30, 20241.50001.56001.49001.52001.520074,400
May 29, 20241.58501.59001.48001.48001.4800316,200
May 28, 20241.57001.67001.57001.59001.5900212,600
May 24, 20241.51001.58001.51001.57201.5720140,500
May 23, 20241.55001.57001.51001.52001.5200284,700
May 22, 20241.70001.70001.55001.55501.5550582,000
May 21, 20241.67001.70001.65001.66501.6650570,300
May 20, 20241.68001.69001.65001.66001.6600408,500
May 17, 20241.66001.67701.62001.67701.6770691,900
May 16, 20241.64001.64001.61001.63001.6300534,100
May 15, 20241.55001.65001.46001.64001.6400695,200
May 14, 20241.56001.59001.56001.59001.5900841,100
May 13, 20241.54001.57001.51001.57001.5700353,500
May 10, 20241.58001.60001.55001.55301.5530422,300
May 9, 20241.51001.56001.51001.56001.5600315,100
May 8, 20241.54001.55001.50001.51001.5100279,900
May 7, 20241.46001.54001.46001.53001.5300292,200
May 6, 20241.41001.52001.41001.49001.4900406,700
May 3, 20241.48001.50001.43001.46001.4600274,700
May 2, 20241.53001.53001.45001.48001.4800692,400
May 1, 20241.40001.54001.39001.50001.5000494,300
Apr 30, 20241.41001.43001.38001.40001.4000512,900
Apr 29, 20241.40001.43001.37001.42501.4250329,100
Apr 26, 20241.38001.40001.37001.38001.3800196,300
Apr 25, 20241.33001.38001.33001.37001.3700155,500
Apr 24, 20241.38001.38001.33001.34001.3400188,300
Apr 23, 20241.37001.37001.30001.36201.3620261,800
Apr 22, 20241.37001.37001.30001.32201.3220444,500
Apr 19, 20241.30001.37001.29001.36001.3600280,100
Apr 18, 20241.30001.34001.28001.30001.3000208,700
Apr 17, 20241.29001.35001.29001.29501.2950320,800
Apr 16, 20241.29001.31001.25001.29001.2900318,700
Apr 15, 20241.34001.34001.27001.30601.3060400,100

Related Tickers

KNTNF K92 Mining Inc.
9.23
+1.54%
 
EQX Equinox Gold Corp.
6.95
+0.58%
 
ARMN Aris Mining Corporation
5.40
-0.46%
 
JAGGF Jaguar Mining Inc.
2.1200
0.00%
 
LOMLF Lion One Metals Limited
0.2168
-5.74%
 
WDOFF Wesdome Gold Mines Ltd.
12.83
+0.86%
 
WRLGF West Red Lake Gold Mines Ltd.
0.5000
+0.73%
 
LUGDF Lundin Gold Inc.
38.25
+2.35%
 
NFGC New Found Gold Corp.
1.1400
+0.88%
 
LGDTF Liberty Gold Corp.
0.2275
-1.77%