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

Canadian Sec - Delayed Quote CAD

Panther Minerals Inc. (PURR.CN)

Compare
0.0150
0.0000
(0.00%)
At close: April 10 at 1:53:14 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.02000.02000.01500.01500.01501,098,000
Apr 9, 20250.01500.01500.01500.01500.015068,000
Apr 8, 20250.01500.01500.01500.01500.0150120,001
Apr 7, 20250.01500.01500.01500.01500.0150187,000
Apr 4, 20250.01500.01500.01000.01500.0150176,000
Apr 3, 20250.01500.01500.01500.01500.0150299,934
Apr 2, 20250.02000.02000.02000.02000.0200256,000
Apr 1, 20250.02000.02000.02000.02000.020072,850
Mar 31, 20250.02000.02000.02000.02000.020045,050
Mar 28, 20250.02500.02500.02000.02500.025010,275
Mar 27, 20250.02500.02500.02000.02500.0250131,000
Mar 26, 20250.02500.02500.02000.02500.0250256,000
Mar 25, 20250.02500.02500.02500.02500.025039,000
Mar 24, 20250.02500.02500.02000.02000.0200158,000
Mar 21, 20250.02000.02500.02000.02500.02508,000
Mar 20, 20250.02000.02000.02000.02000.0200-
Mar 19, 20250.02000.02000.02000.02000.02002,000
Mar 18, 20250.02000.02000.02000.02000.020097,637
Mar 17, 20250.02500.02500.02000.02500.0250189,000
Mar 14, 20250.02500.02500.02500.02500.0250309,000
Mar 13, 20250.03500.03500.02500.02500.0250505,000
Mar 12, 20250.03500.03500.03500.03500.03502,000
Mar 11, 20250.03500.03500.03500.03500.03502,000
Mar 10, 20250.03500.03500.03500.03500.03504,000
Mar 7, 20250.03500.03500.03500.03500.03502,000
Mar 6, 20250.03500.03500.03500.03500.03504,000
Mar 5, 20250.03500.03500.03000.03000.03003,000
Mar 4, 20250.03500.03500.03500.03500.03502,000
Mar 3, 20250.03500.03500.03500.03500.03501,000
Feb 28, 20250.03500.03500.03500.03500.03501,000
Feb 27, 20250.03500.03500.03500.03500.03502,000
Feb 26, 20250.03500.03500.03000.03000.0300209,000
Feb 25, 20250.03500.03500.03500.03500.03502,000
Feb 24, 20250.03000.03500.03000.03500.0350215,000
Feb 21, 20250.03000.03000.03000.03000.03006,000
Feb 20, 20250.03000.03000.03000.03000.0300193,000
Feb 19, 20250.03000.03000.03000.03000.030092,000
Feb 18, 20250.03000.03000.03000.03000.03007,800
Feb 14, 20250.03500.03500.03000.03000.0300145,000
Feb 13, 20250.03500.03500.03500.03500.03502,000
Feb 12, 20250.03000.03000.03000.03000.030063,000
Feb 11, 20250.03500.03500.03000.03000.030014,000
Feb 10, 20250.03000.03000.03000.03000.030079,000
Feb 7, 20250.03500.03500.03000.03000.0300121,500
Feb 6, 20250.03000.03000.03000.03000.030019,000
Feb 5, 20250.03500.03500.03000.03000.030012,040
Feb 4, 20250.03500.03500.03000.03000.030024,000
Feb 3, 20250.03000.03000.03000.03000.030072,000
Jan 31, 20250.03500.03500.03000.03000.030030,704
Jan 30, 20250.03500.03500.02500.03500.0350251,500
Jan 29, 20250.04000.04000.03500.03500.0350296,285
Jan 28, 20250.04000.04000.04000.04000.040010,000
Jan 27, 20250.04000.04000.04000.04000.04007,060
Jan 24, 20250.04000.04000.03500.04000.040045,000
Jan 23, 20250.04000.04000.04000.04000.040030,000
Jan 22, 20250.04000.04000.04000.04000.0400123,000
Jan 21, 20250.04000.04000.03500.03500.03508,000
Jan 20, 20250.04000.04000.04000.04000.04003,500
Jan 17, 20250.04000.04000.04000.04000.0400165,000
Jan 16, 20250.04000.04000.04000.04000.0400115,160
Jan 15, 20250.04500.04500.04500.04500.045010,000
Jan 14, 20250.04500.04500.04500.04500.045014,300
Jan 13, 20250.04500.04500.04500.04500.04502,140
Jan 10, 20250.04000.04000.04000.04000.0400-
Jan 9, 20250.04000.04000.04000.04000.040030,000
Jan 8, 20250.04000.04000.04000.04000.040086,000
Jan 7, 20250.04500.04500.04000.04000.0400177,500
Jan 6, 20250.04000.04000.04000.04000.0400369,000
Jan 3, 20250.04000.04000.04000.04000.04004,007
Jan 2, 20250.04000.04000.04000.04000.04002,000
Dec 31, 20240.04000.04000.03500.03500.035043,000
Dec 30, 20240.03500.03500.03500.03500.035085,000
Dec 27, 20240.03500.03500.03500.03500.03505,000
Dec 24, 20240.03500.03500.03000.03000.030041,000
Dec 23, 20240.03000.03500.03000.03000.0300552,901
Dec 20, 20240.03500.04000.03000.03500.0350573,100
Dec 19, 20240.04500.04500.04000.04000.040010,000
Dec 18, 20240.04500.04500.04000.04000.040039,000
Dec 17, 20240.04500.04500.04500.04500.04503,000
Dec 16, 20240.04000.04000.04000.04000.040021,000
Dec 13, 20240.04500.04500.04000.04000.0400128,000
Dec 12, 20240.04500.04500.04500.04500.045049,000
Dec 11, 20240.04500.04500.04500.04500.045023,800
Dec 10, 20240.04500.04500.04000.04000.04003,000
Dec 9, 20240.04500.04500.04000.04000.0400269,000
Dec 6, 20240.05000.05000.04000.04000.0400546,000
Dec 5, 20240.04000.04500.04000.04500.0450433,700
Dec 4, 20240.04500.05000.04500.04500.045046,400
Dec 3, 20240.04500.05000.04500.05000.050058,500
Dec 2, 20240.04500.04500.04000.04000.040030,000
Nov 29, 20240.04500.04500.04500.04500.045016,000
Nov 28, 20240.04000.04500.04000.04500.04506,000
Nov 27, 20240.04500.04500.04000.04500.0450462,000
Nov 26, 20240.04500.04500.04500.04500.0450353,500
Nov 25, 20240.05000.05000.04500.04500.0450488,500
Nov 22, 20240.05000.05000.04000.04500.0450152,425
Nov 21, 20240.05000.05000.05000.05000.050020,000
Nov 20, 20240.05000.05000.05000.05000.05006,250
Nov 19, 20240.05500.05500.04500.04500.0450149,220
Nov 18, 20240.06000.06000.05000.05500.0550189,800
Nov 15, 20240.06000.06000.05500.05500.055018,000
Nov 14, 20240.06000.06000.05500.05500.055017,000
Nov 13, 20240.06000.06000.05500.05500.055088,065
Nov 12, 20240.06000.06000.05500.05500.055089,779
Nov 11, 20240.05500.05500.04500.05500.0550579,806
Nov 8, 20240.06000.06000.05000.06000.0600125,000
Nov 7, 20240.05500.06000.05500.06000.060030,000
Nov 6, 20240.06000.06000.05000.05000.0500306,000
Nov 5, 20240.05000.05500.05000.05500.055087,500
Nov 4, 20240.06000.06000.05500.05500.055059,750
Nov 1, 20240.06000.06000.05500.05500.0550271,754
Oct 31, 20240.06500.06500.06000.06000.0600182,166
Oct 30, 20240.06000.07500.05500.06000.0600433,000
Oct 29, 20240.06000.06000.05500.06000.0600320,800
Oct 28, 20240.07000.07000.06000.06000.060063,000
Oct 25, 20240.07000.07000.07000.07000.070039,900
Oct 24, 20240.07500.07500.07000.07000.0700141,000
Oct 23, 20240.08000.08000.07000.07000.070077,147
Oct 22, 20240.08000.08000.07000.08000.0800230,800
Oct 21, 20240.08500.08500.08000.08000.0800304,704
Oct 18, 20240.10000.10000.08000.08000.0800138,000
Oct 17, 20240.09000.09500.08000.09500.0950193,509
Oct 16, 20240.08500.09500.07500.09500.095082,030
Oct 15, 20240.10000.10000.08000.08000.0800104,748
Oct 11, 20240.09000.10000.08500.10000.1000101,000
Oct 10, 20240.08000.08500.07500.08500.085091,000
Oct 9, 20240.09000.09000.08000.08500.0850175,830
Oct 8, 20240.09500.09500.08000.09000.0900227,000
Oct 7, 20240.10500.10500.08500.09000.0900224,505
Oct 4, 20240.10000.11500.10000.10000.1000222,500
Oct 3, 20240.10000.13500.09000.10000.1000372,005
Oct 2, 20240.11000.11000.10000.10000.1000225,002
Oct 1, 20240.12000.12000.11000.11000.110055,002
Sep 30, 20240.11000.12000.11000.12000.120036,000
Sep 27, 20240.13000.13500.10500.10500.105050,209
Sep 26, 20240.14000.14000.13000.13000.130045,105
Sep 25, 20240.12500.14500.12000.13500.135098,496
Sep 24, 20240.14000.14000.12000.12000.1200499,000
Sep 23, 20240.15000.15000.14000.14500.145031,227
Sep 20, 20240.17500.18000.15000.15000.150095,012
Sep 19, 20240.18000.18000.16500.17500.175033,003
Sep 18, 20240.16500.19000.16500.18000.1800312,980
Sep 17, 20240.16500.17500.16500.17000.170060,100
Sep 16, 20240.18000.18000.15000.17000.1700128,822
Sep 13, 20240.15000.20000.15000.18000.1800498,510
Sep 12, 20240.15500.16000.15000.15000.150051,545
Sep 11, 20240.16500.17000.16000.16000.160017,002
Sep 10, 20240.17500.17500.16000.16500.1650128,000
Sep 9, 20240.18000.18000.16500.16500.16508,502
Sep 6, 20240.17000.17000.15000.16500.165023,020
Sep 5, 20240.17000.17000.15500.15500.155025,000
Sep 4, 20240.17500.18000.15500.18000.180039,505
Sep 3, 20240.19000.19000.17000.18000.180048,500
Aug 30, 20240.19000.20000.19000.19000.190033,000
Aug 29, 20240.18000.21000.18000.19000.1900166,000
Aug 28, 20240.17000.18000.17000.18000.180048,350
Aug 27, 20240.19500.19500.17000.17000.170053,762
Aug 26, 20240.21000.21000.19000.19500.1950125,502
Aug 23, 20240.21000.22000.20000.21000.210099,913
Aug 22, 20240.23500.24000.21000.21000.2100210,001
Aug 21, 20240.24000.24000.20000.22000.2200132,001
Aug 20, 20240.24500.24500.23000.24000.2400172,100
Aug 19, 20240.27000.28000.25000.25000.2500304,100
Aug 16, 20240.25500.28500.23500.28500.2850323,800
Aug 15, 20240.27000.27000.23000.25000.2500151,660
Aug 14, 20240.30000.30000.26000.26000.2600114,600
Aug 13, 20240.33000.33250.29500.30000.3000178,881
Aug 12, 20240.33500.36000.33000.33000.3300398,336
Aug 9, 20240.29500.36000.28000.34500.3450191,000
Aug 8, 20240.34000.35000.29000.30500.3050149,501
Aug 7, 20240.36000.42000.32500.35000.3500173,001
Aug 6, 20240.35000.40000.34000.37000.370089,774
Aug 2, 20240.29500.37000.25000.37000.3700277,336
Aug 1, 20240.31000.32000.28000.29000.290073,030
Jul 31, 20240.34000.35000.31000.31000.310088,862
Jul 30, 20240.39000.39000.34000.34500.3450114,290
Jul 29, 20240.40000.40000.39000.39000.390013,000
Jul 26, 20240.43000.43000.38000.39000.3900177,500
Jul 25, 20240.42500.44000.41500.43000.4300181,668
Jul 24, 20240.41500.45000.41000.43000.4300162,290
Jul 23, 20240.42500.43000.41000.42500.4250122,359
Jul 22, 20240.49000.49000.43000.44000.4400226,400
Jul 19, 20240.49000.50000.45000.50000.5000347,200
Jul 18, 20240.43000.55000.39500.50000.5000350,345
Jul 17, 20240.44000.45000.38500.42500.4250228,401
Jul 16, 20240.53000.53000.40500.43500.4350352,170
Jul 15, 20240.58000.58000.53000.53000.5300202,290
Jul 12, 20240.53000.55000.52000.55000.5500112,977
Jul 11, 20240.56000.57000.52000.52000.5200129,300
Jul 10, 20240.60000.60000.52000.57000.5700162,980
Jul 9, 20240.64000.64000.61000.61000.6100147,650
Jul 8, 20240.63000.65000.62000.65000.6500220,200
Jul 5, 20240.62000.63000.60000.62000.6200105,008
Jul 4, 20240.57000.62000.57000.62000.6200390,669
Jul 3, 20240.51000.55000.51000.54000.5400235,001
Jul 2, 20240.45000.50000.45000.50000.5000184,670
Jun 28, 20240.44500.46500.42500.45000.450050,200
Jun 27, 20240.43000.43000.41000.43000.430020,508
Jun 26, 20240.42000.43000.39000.43000.430087,001
Jun 25, 20240.43000.43000.41500.41500.415014,500
Jun 24, 20240.45000.45000.42000.43500.435022,500
Jun 21, 20240.46000.46500.45000.45000.450044,500
Jun 20, 20240.47000.48000.46500.47000.470049,265
Jun 19, 20240.44000.46000.44000.46000.460031,021
Jun 18, 20240.45000.45000.43000.44000.440043,500
Jun 17, 20240.47000.47000.42000.44000.440054,500
Jun 14, 20240.45000.48500.45000.47000.4700120,460
Jun 13, 20240.47000.48000.46000.48000.480064,029
Jun 12, 20240.46000.47000.45000.45000.450090,600
Jun 11, 20240.46500.47000.46000.46000.460047,900
Jun 10, 20240.46500.47000.45000.47000.470026,500
Jun 7, 20240.45000.47000.45000.47000.47009,342
Jun 6, 20240.47000.47000.45500.46000.460017,000
Jun 5, 20240.48500.48500.45500.45500.455018,650
Jun 4, 20240.48000.48000.46500.47000.470023,670
Jun 3, 20240.44000.49000.44000.48000.480093,452
May 31, 20240.43000.43000.41000.43000.4300118,000
May 30, 20240.40000.42000.40000.42000.420053,000
May 29, 20240.41000.41000.37500.38000.380086,000
May 28, 20240.40000.42000.40000.42000.42003,030
May 27, 20240.42500.42500.39000.40000.400017,000
May 24, 20240.39000.40000.39000.40000.400088,000
May 23, 20240.39000.39000.39000.39000.39001,000
May 22, 20240.39000.39000.35000.37000.3700180,000
May 21, 20240.39500.39500.37500.37500.375075,000
May 17, 20240.39000.40000.37000.37000.370044,000
May 16, 20240.39000.39500.38000.38000.380022,700
May 15, 20240.40000.40000.38000.39000.390072,000
May 14, 20240.41000.43000.40000.40000.400038,902
May 13, 20240.44000.44000.41000.41000.410013,000
May 10, 20240.41000.44000.41000.41000.410029,080
May 9, 20240.38500.41000.38000.41000.410087,500
May 8, 20240.40000.40000.35000.36000.360039,232
May 7, 20240.36000.39000.36000.39000.390048,064
May 6, 20240.37000.37000.36000.37000.37007,866
May 3, 20240.37000.37000.35000.35000.350015,000
May 2, 20240.36500.37000.35000.35000.350047,737
May 1, 20240.32000.34000.32000.34000.340032,099
Apr 30, 20240.25000.32000.25000.32000.3200416,866
Apr 29, 20240.24000.24500.23000.23000.230042,695
Apr 26, 20240.29000.32000.28000.28000.280058,822
Apr 25, 20240.29000.29000.29000.29000.29008,500
Apr 24, 20240.26500.29000.25000.28000.280041,643
Apr 23, 20240.25000.26000.25000.26000.260018,000
Apr 22, 20240.24000.24000.24000.24000.240020,000
Apr 19, 20240.21500.21500.21000.21000.210020,000
Apr 18, 20240.28000.28000.24000.24000.2400153,750
Apr 17, 20240.24000.27000.21000.27000.270066,900
Apr 16, 20240.21500.21500.21000.21000.210017,000
Apr 15, 20240.24000.24000.21500.24000.240061,505
Apr 12, 20240.25500.25500.25500.25500.2550500
Apr 11, 20240.31000.31000.31000.31000.31007,500
Apr 10, 20240.30000.30000.30000.30000.3000-

Related Tickers