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

TSXV - Delayed Quote CAD

Chatham Rock Phosphate Limited (NZP.V)

Compare
0.0500
0.0000
(0.00%)
At close: April 15 at 10:50:20 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.05000.05000.05000.05000.0500-
Apr 16, 20250.05000.05000.05000.05000.0500-
Apr 15, 20250.05000.05000.05000.05000.05005,000
Apr 14, 20250.05000.05000.05000.05000.0500-
Apr 11, 20250.05000.05000.05000.05000.0500-
Apr 10, 20250.05000.05000.05000.05000.0500-
Apr 9, 20250.05000.05000.05000.05000.0500-
Apr 8, 20250.06000.06000.05000.05000.0500230,600
Apr 7, 20250.06000.06000.06000.06000.060023,300
Apr 4, 20250.07000.07000.07000.07000.0700831,000
Apr 3, 20250.07000.07000.07000.07000.0700-
Apr 2, 20250.07000.07000.07000.07000.070075,000
Apr 1, 20250.07000.07000.07000.07000.07005,000
Mar 31, 20250.07000.07000.07000.07000.0700-
Mar 28, 20250.07000.07000.07000.07000.07002,000
Mar 27, 20250.07000.07000.07000.07000.0700-
Mar 26, 20250.07000.07000.07000.07000.0700-
Mar 25, 20250.07000.07000.07000.07000.0700-
Mar 24, 20250.07000.07000.07000.07000.070067,000
Mar 21, 20250.07000.07000.07000.07000.070040,000
Mar 20, 20250.07000.07000.07000.07000.0700-
Mar 19, 20250.07000.07000.07000.07000.0700-
Mar 18, 20250.07000.07000.07000.07000.070017,700
Mar 17, 20250.08000.08000.08000.08000.0800-
Mar 14, 20250.08000.08000.08000.08000.0800-
Mar 13, 20250.08000.08000.08000.08000.08003,000
Mar 12, 20250.07000.07000.07000.07000.07006,000
Mar 11, 20250.07000.07000.07000.07000.070044,000
Mar 10, 20250.08000.08000.08000.08000.0800-
Mar 7, 20250.08000.08000.08000.08000.0800-
Mar 6, 20250.08000.08000.08000.08000.0800-
Mar 5, 20250.08000.08000.08000.08000.08004,000
Mar 4, 20250.07000.08000.07000.08000.0800220,200
Mar 3, 20250.07000.07000.07000.07000.0700-
Feb 28, 20250.07000.07000.07000.07000.0700-
Feb 27, 20250.07000.07000.07000.07000.07006,000
Feb 26, 20250.07000.07000.07000.07000.070040,400
Feb 25, 20250.07000.07000.07000.07000.0700-
Feb 24, 20250.07000.07000.07000.07000.0700-
Feb 21, 20250.07000.07000.07000.07000.0700-
Feb 20, 20250.07000.07000.07000.07000.0700-
Feb 19, 20250.07000.07000.07000.07000.0700-
Feb 18, 20250.07000.07000.07000.07000.07001,100
Feb 14, 20250.08000.08000.08000.08000.080040,000
Feb 13, 20250.06000.06000.06000.06000.060030,000
Feb 12, 20250.06000.06000.06000.06000.0600-
Feb 11, 20250.06000.06000.06000.06000.0600-
Feb 10, 20250.07000.07000.06000.06000.060029,000
Feb 7, 20250.08000.08000.08000.08000.0800-
Feb 6, 20250.08000.09000.08000.08000.080035,000
Feb 5, 20250.06000.06000.06000.06000.0600-
Feb 4, 20250.06000.06000.06000.06000.06009,000
Feb 3, 20250.09000.09000.09000.09000.0900-
Jan 31, 20250.09000.09000.09000.09000.0900-
Jan 30, 20250.09000.09000.09000.09000.0900-
Jan 29, 20250.09000.09000.09000.09000.0900-
Jan 28, 20250.09000.09000.09000.09000.0900-
Jan 27, 20250.09000.09000.09000.09000.0900-
Jan 24, 20250.09000.09000.09000.09000.0900-
Jan 23, 20250.09000.09000.09000.09000.0900-
Jan 22, 20250.09000.09000.09000.09000.09003,100
Jan 21, 20250.08000.09000.08000.09000.0900172,500
Jan 20, 20250.07000.07000.07000.07000.0700-
Jan 17, 20250.07000.07000.07000.07000.0700-
Jan 16, 20250.07000.07000.07000.07000.0700-
Jan 15, 20250.07000.07000.07000.07000.0700-
Jan 14, 20250.07000.07000.07000.07000.0700-
Jan 13, 20250.07000.07000.07000.07000.07002,000
Jan 10, 20250.07000.08000.07000.08000.080063,200
Jan 9, 20250.08000.08000.08000.08000.0800-
Jan 8, 20250.08000.08000.08000.08000.08005,700
Jan 7, 20250.06000.06000.06000.06000.0600-
Jan 6, 20250.06000.06000.06000.06000.060051,500
Jan 3, 20250.08000.08000.08000.08000.0800-
Jan 2, 20250.08000.08000.08000.08000.08001,000
Dec 31, 20240.06000.06000.06000.06000.0600-
Dec 30, 20240.06000.06000.06000.06000.0600-
Dec 27, 20240.06000.06000.06000.06000.06004,400
Dec 24, 20240.08000.08000.08000.08000.08002,200
Dec 23, 20240.07000.08000.04000.05000.0500150,500
Dec 20, 20240.08000.08000.07000.07000.070014,500
Dec 19, 20240.10000.10000.10000.10000.1000-
Dec 18, 20240.10000.10000.10000.10000.10003,500
Dec 17, 20240.10000.10000.10000.10000.1000-
Dec 16, 20240.10000.10000.10000.10000.1000-
Dec 13, 20240.10000.10000.10000.10000.1000-
Dec 12, 20240.10000.10000.10000.10000.1000-
Dec 11, 20240.10000.10000.10000.10000.1000-
Dec 10, 20240.10000.10000.10000.10000.1000-
Dec 9, 20240.10000.10000.10000.10000.10001,000
Dec 6, 20240.07000.07000.07000.07000.0700-
Dec 5, 20240.07000.07000.07000.07000.0700-
Dec 4, 20240.07000.07000.07000.07000.07005,000
Dec 3, 20240.09000.09000.09000.09000.0900-
Dec 2, 20240.09000.09000.09000.09000.0900-
Nov 29, 20240.09000.09000.09000.09000.0900-
Nov 28, 20240.09000.09000.09000.09000.0900-
Nov 27, 20240.09000.09000.09000.09000.0900-
Nov 26, 20240.09000.09000.09000.09000.09005,000
Nov 25, 20240.07000.07000.07000.07000.0700-
Nov 22, 20240.07000.07000.07000.07000.0700-
Nov 21, 20240.07000.07000.07000.07000.0700-
Nov 20, 20240.07000.07000.07000.07000.07002,000
Nov 19, 20240.09000.09000.09000.09000.0900-
Nov 18, 20240.09000.09000.09000.09000.0900-
Nov 15, 20240.09000.09000.09000.09000.09002,000
Nov 14, 20240.07000.07000.07000.07000.070017,000
Nov 13, 20240.07000.07000.07000.07000.07005,000
Nov 12, 20240.08000.08000.08000.08000.0800-
Nov 11, 20240.08000.08000.08000.08000.0800-
Nov 8, 20240.08000.08000.08000.08000.08001,000
Nov 7, 20240.07000.07000.07000.07000.0700-
Nov 6, 20240.07000.07000.07000.07000.0700-
Nov 5, 20240.07000.07000.07000.07000.0700-
Nov 4, 20240.07000.07000.07000.07000.0700-
Nov 1, 20240.07000.07000.07000.07000.0700-
Oct 31, 20240.07000.07000.07000.07000.070010,000
Oct 30, 20240.07000.07000.07000.07000.0700-
Oct 29, 20240.07000.07000.07000.07000.0700-
Oct 28, 20240.08000.08000.07000.07000.070011,100
Oct 25, 20240.08000.08000.08000.08000.0800-
Oct 24, 20240.08000.08000.08000.08000.0800-
Oct 23, 20240.08000.08000.08000.08000.0800-
Oct 22, 20240.08000.08000.08000.08000.080015,000
Oct 21, 20240.07000.07000.07000.07000.0700-
Oct 18, 20240.08000.08000.07000.07000.070047,500
Oct 17, 20240.08000.08000.08000.08000.0800-
Oct 16, 20240.08000.08000.08000.08000.080041,500
Oct 15, 20240.07000.07000.07000.07000.0700-
Oct 11, 20240.07000.07000.07000.07000.0700-
Oct 10, 20240.07000.07000.07000.07000.07001,000
Oct 9, 20240.08000.08000.08000.08000.08004,200
Oct 8, 20240.08000.08000.07000.07000.070054,000
Oct 7, 20240.09000.09000.09000.09000.0900-
Oct 4, 20240.09000.09000.09000.09000.0900-
Oct 3, 20240.09000.09000.09000.09000.0900-
Oct 2, 20240.09000.09000.09000.09000.0900-
Oct 1, 20240.09000.09000.09000.09000.0900-
Sep 30, 20240.09000.09000.09000.09000.0900-
Sep 27, 20240.09000.09000.09000.09000.0900-
Sep 26, 20240.09000.09000.09000.09000.0900-
Sep 25, 20240.09000.09000.09000.09000.0900-
Sep 24, 20240.09000.09000.09000.09000.0900-
Sep 23, 20240.09000.09000.09000.09000.09004,800
Sep 20, 20240.08000.08000.08000.08000.080067,000
Sep 19, 20240.08000.08000.08000.08000.0800800
Sep 18, 20240.08000.08000.08000.08000.0800400
Sep 17, 20240.08000.08000.08000.08000.08001,800
Sep 16, 20240.08000.08000.08000.08000.0800-
Sep 13, 20240.08000.08000.08000.08000.080038,000
Sep 12, 20240.08000.08000.08000.08000.0800-
Sep 11, 20240.08000.08000.08000.08000.0800-
Sep 10, 20240.08000.08000.08000.08000.0800-
Sep 9, 20240.08000.08000.08000.08000.080012,000
Sep 6, 20240.09000.09000.08000.08000.080031,000
Sep 5, 20240.07000.07000.07000.07000.070066,000
Sep 4, 20240.08000.08000.08000.08000.0800-
Sep 3, 20240.08000.08000.08000.08000.0800-
Aug 30, 20240.08000.08000.08000.08000.08005,000
Aug 29, 20240.08000.08000.08000.08000.08001,000
Aug 28, 20240.08000.08000.08000.08000.0800-
Aug 27, 20240.08000.08000.08000.08000.0800-
Aug 26, 20240.08000.08000.08000.08000.080024,000
Aug 23, 20240.08000.08000.08000.08000.0800-
Aug 22, 20240.08000.08000.08000.08000.0800-
Aug 21, 20240.08000.08000.08000.08000.0800-
Aug 20, 20240.08000.08000.08000.08000.0800-
Aug 19, 20240.08000.08000.08000.08000.0800-
Aug 16, 20240.08000.08000.08000.08000.0800-
Aug 15, 20240.08000.08000.08000.08000.0800-
Aug 14, 20240.08000.08000.08000.08000.0800-
Aug 13, 20240.08000.08000.08000.08000.08002,000
Aug 12, 20240.11000.11000.11000.11000.1100-
Aug 9, 20240.11000.11000.11000.11000.1100-
Aug 8, 20240.10000.11000.10000.11000.110010,000
Aug 7, 20240.10000.10000.10000.10000.1000-
Aug 6, 20240.10000.10000.10000.10000.1000-
Aug 2, 20240.10000.10000.10000.10000.1000-
Aug 1, 20240.10000.10000.10000.10000.1000-
Jul 31, 20240.10000.10000.10000.10000.1000500
Jul 30, 20240.10000.10000.10000.10000.1000-
Jul 29, 20240.10000.10000.10000.10000.10001,000
Jul 26, 20240.08000.08000.08000.08000.0800-
Jul 25, 20240.08000.08000.08000.08000.0800-
Jul 24, 20240.08000.08000.08000.08000.0800-
Jul 23, 20240.08000.08000.08000.08000.0800-
Jul 22, 20240.08000.08000.08000.08000.0800-
Jul 19, 20240.08000.08000.08000.08000.0800-
Jul 18, 20240.08000.08000.08000.08000.0800-
Jul 17, 20240.08000.08000.08000.08000.0800-
Jul 16, 20240.08000.08000.08000.08000.0800-
Jul 15, 20240.08000.08000.08000.08000.0800-
Jul 12, 20240.08000.08000.08000.08000.0800-
Jul 11, 20240.08000.08000.08000.08000.0800-
Jul 10, 20240.08000.08000.08000.08000.08008,000
Jul 9, 20240.09000.09000.09000.09000.0900-
Jul 8, 20240.09000.09000.09000.09000.0900-
Jul 5, 20240.09000.09000.09000.09000.0900-
Jul 4, 20240.09000.09000.09000.09000.0900-
Jul 3, 20240.09000.09000.09000.09000.0900-
Jul 2, 20240.09000.09000.09000.09000.0900-
Jun 28, 20240.09000.09000.09000.09000.0900-
Jun 27, 20240.09000.09000.09000.09000.0900-
Jun 26, 20240.09000.09000.09000.09000.0900-
Jun 25, 20240.09000.09000.09000.09000.0900-
Jun 24, 20240.09000.09000.09000.09000.090030,000
Jun 21, 20240.08000.08000.08000.08000.0800-
Jun 20, 20240.08000.08000.08000.08000.0800-
Jun 19, 20240.08000.08000.08000.08000.0800-
Jun 18, 20240.08000.08000.08000.08000.0800-
Jun 17, 20240.08000.08000.08000.08000.0800-
Jun 14, 20240.08000.08000.08000.08000.0800-
Jun 13, 20240.08000.08000.08000.08000.0800-
Jun 12, 20240.08000.08000.08000.08000.0800-
Jun 11, 20240.08000.08000.08000.08000.0800-
Jun 10, 20240.08000.08000.08000.08000.080030,000
Jun 7, 20240.09000.09000.09000.09000.0900-
Jun 6, 20240.09000.09000.09000.09000.0900-
Jun 5, 20240.09000.09000.09000.09000.0900-
Jun 4, 20240.09000.09000.09000.09000.090066,000
Jun 3, 20240.08000.08000.08000.08000.0800-
May 31, 20240.08000.08000.08000.08000.0800-
May 30, 20240.08000.08000.08000.08000.08005,000
May 29, 20240.08000.08000.08000.08000.0800100
May 28, 20240.08000.08000.08000.08000.080040,300
May 27, 20240.09000.09000.09000.09000.0900-
May 24, 20240.09000.09000.09000.09000.0900-
May 23, 20240.09000.09000.09000.09000.0900-
May 22, 20240.09000.09000.09000.09000.0900-
May 21, 20240.09000.09000.09000.09000.090090,000
May 17, 20240.08000.08000.08000.08000.0800-
May 16, 20240.08000.08000.08000.08000.0800-
May 15, 20240.08000.08000.08000.08000.0800-
May 14, 20240.08000.08000.08000.08000.0800-
May 13, 20240.08000.08000.08000.08000.0800-
May 10, 20240.08000.08000.08000.08000.0800-
May 9, 20240.08000.08000.08000.08000.0800-
May 8, 20240.08000.08000.08000.08000.0800-
May 7, 20240.08000.08000.08000.08000.0800-
May 6, 20240.08000.08000.08000.08000.0800-
May 3, 20240.08000.08000.08000.08000.0800-
May 2, 20240.08000.08000.08000.08000.0800-
May 1, 20240.08000.08000.08000.08000.0800-
Apr 30, 20240.08000.08000.08000.08000.0800-
Apr 29, 20240.09000.09000.08000.08000.080060,000
Apr 26, 20240.09000.09000.09000.09000.0900-
Apr 25, 20240.09000.09000.09000.09000.090042,000
Apr 24, 20240.10000.10000.10000.10000.1000-
Apr 23, 20240.10000.10000.10000.10000.1000-
Apr 22, 20240.10000.10000.10000.10000.1000-
Apr 19, 20240.11000.11000.10000.10000.10003,500
Apr 18, 20240.11000.11000.11000.11000.1100712,000
Apr 17, 20240.10000.11000.10000.11000.110063,500