TSXV - Delayed Quote CAD
Intrepid Metals Corp. (INTR.V)
At close: October 24 at 3:59 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 24, 2024 | 0.4500 | 0.5300 | 0.4500 | 0.5300 | 0.5300 | 335,300 |
Oct 23, 2024 | 0.3600 | 0.4500 | 0.3600 | 0.4400 | 0.4400 | 532,800 |
Oct 22, 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 139,600 |
Oct 21, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 122,800 |
Oct 18, 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 115,200 |
Oct 17, 2024 | 0.3400 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 57,800 |
Oct 16, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 35,700 |
Oct 15, 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 94,600 |
Oct 11, 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 30,800 |
Oct 10, 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 63,900 |
Oct 9, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 86,600 |
Oct 8, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 12,500 |
Oct 7, 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 7,800 |
Oct 4, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 20,800 |
Oct 3, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 5,500 |
Oct 2, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 12,100 |
Oct 1, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 33,600 |
Sep 30, 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 125,200 |
Sep 27, 2024 | 0.4100 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 18,900 |
Sep 26, 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 117,200 |
Sep 25, 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 84,100 |
Sep 24, 2024 | 0.4000 | 0.4100 | 0.3800 | 0.3800 | 0.3800 | 95,900 |
Sep 23, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 53,900 |
Sep 20, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 14,200 |
Sep 19, 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 110,900 |
Sep 18, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 17,800 |
Sep 17, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 7,500 |
Sep 16, 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 16,500 |
Sep 13, 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 23,800 |
Sep 12, 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 33,000 |
Sep 11, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 1,100 |
Sep 10, 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 68,800 |
Sep 9, 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 3,800 |
Sep 6, 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 21,700 |
Sep 5, 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 55,500 |
Sep 4, 2024 | 0.4100 | 0.4600 | 0.4100 | 0.4400 | 0.4400 | 92,800 |
Sep 3, 2024 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 33,500 |
Aug 30, 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 10,600 |
Aug 29, 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 20,200 |
Aug 28, 2024 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 104,100 |
Aug 27, 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 80,800 |
Aug 26, 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 6,000 |
Aug 23, 2024 | 0.4500 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 4,200 |
Aug 22, 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 35,500 |
Aug 21, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 82,500 |
Aug 20, 2024 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | 0.4500 | 152,000 |
Aug 19, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 62,400 |
Aug 16, 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 12,300 |
Aug 15, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 7,000 |
Aug 14, 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 28,600 |
Aug 13, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 77,900 |
Aug 12, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Aug 9, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 8,200 |
Aug 8, 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 9,500 |
Aug 7, 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 125,700 |
Aug 6, 2024 | 0.4400 | 0.4400 | 0.3900 | 0.3900 | 0.3900 | 113,400 |
Aug 2, 2024 | 0.4300 | 0.4500 | 0.3800 | 0.4400 | 0.4400 | 98,300 |
Aug 1, 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 38,800 |
Jul 31, 2024 | 0.4300 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 109,600 |
Jul 30, 2024 | 0.4100 | 0.4300 | 0.3900 | 0.4100 | 0.4100 | 79,000 |
Jul 29, 2024 | 0.4000 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 57,800 |
Jul 26, 2024 | 0.3900 | 0.4100 | 0.3700 | 0.3800 | 0.3800 | 154,900 |
Jul 25, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 117,100 |
Jul 24, 2024 | 0.4100 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 103,400 |
Jul 23, 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 125,300 |
Jul 22, 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 79,200 |
Jul 19, 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 29,700 |
Jul 18, 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 49,600 |
Jul 17, 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 84,500 |
Jul 16, 2024 | 0.4600 | 0.4800 | 0.4400 | 0.4800 | 0.4800 | 241,000 |
Jul 15, 2024 | 0.4400 | 0.5000 | 0.4400 | 0.4400 | 0.4400 | 418,700 |
Jul 12, 2024 | 0.5300 | 0.5600 | 0.4500 | 0.4500 | 0.4500 | 409,000 |
Jul 11, 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 134,000 |
Jul 10, 2024 | 0.5100 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 268,200 |
Jul 9, 2024 | 0.5100 | 0.5700 | 0.4700 | 0.4800 | 0.4800 | 2,420,800 |
Jul 8, 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 25,100 |
Jul 5, 2024 | 0.4600 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 89,200 |
Jul 4, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Jul 3, 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 54,300 |
Jul 2, 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 34,500 |
Jun 28, 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 11,700 |
Jun 27, 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 25,500 |
Jun 26, 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 117,900 |
Jun 25, 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 37,000 |
Jun 24, 2024 | 0.4900 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 17,600 |
Jun 21, 2024 | 0.4900 | 0.5900 | 0.4300 | 0.4800 | 0.4800 | 349,400 |
Jun 20, 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 41,000 |
Jun 19, 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 32,100 |
Jun 18, 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 81,700 |
Jun 17, 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 64,000 |
Jun 14, 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 55,400 |
Jun 13, 2024 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 154,300 |
Jun 12, 2024 | 0.5000 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 76,900 |
Jun 11, 2024 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 40,100 |
Jun 10, 2024 | 0.5200 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 226,400 |
Jun 7, 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 101,400 |
Jun 6, 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 26,600 |
Jun 5, 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 46,400 |
Jun 4, 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 58,200 |
Jun 3, 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 64,600 |
May 31, 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 75,300 |
May 30, 2024 | 0.5700 | 0.6000 | 0.5500 | 0.5900 | 0.5900 | 108,600 |
May 29, 2024 | 0.5800 | 0.5800 | 0.5400 | 0.5700 | 0.5700 | 188,800 |
May 28, 2024 | 0.6200 | 0.6400 | 0.5700 | 0.5800 | 0.5800 | 446,800 |
May 27, 2024 | 0.5500 | 0.6200 | 0.5200 | 0.6200 | 0.6200 | 632,700 |
May 24, 2024 | 0.5900 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 149,700 |
May 23, 2024 | 0.6200 | 0.6200 | 0.5500 | 0.5800 | 0.5800 | 276,300 |
May 22, 2024 | 0.6900 | 0.6900 | 0.6400 | 0.6400 | 0.6400 | 85,400 |
May 21, 2024 | 0.7200 | 0.7700 | 0.6800 | 0.6800 | 0.6800 | 147,100 |
May 17, 2024 | 0.7300 | 0.8200 | 0.7000 | 0.7400 | 0.7400 | 128,700 |
May 16, 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 30,000 |
May 15, 2024 | 0.7500 | 0.7700 | 0.7200 | 0.7300 | 0.7300 | 167,100 |
May 14, 2024 | 0.7200 | 0.7500 | 0.6800 | 0.7500 | 0.7500 | 162,100 |
May 13, 2024 | 0.7000 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 25,500 |
May 10, 2024 | 0.7100 | 0.7200 | 0.6800 | 0.6900 | 0.6900 | 94,700 |
May 9, 2024 | 0.7000 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 69,600 |
May 8, 2024 | 0.6700 | 0.6900 | 0.6500 | 0.6700 | 0.6700 | 63,900 |
May 7, 2024 | 0.6900 | 0.6900 | 0.6200 | 0.6500 | 0.6500 | 178,400 |
May 6, 2024 | 0.7900 | 0.7900 | 0.6500 | 0.6800 | 0.6800 | 286,000 |
May 3, 2024 | 0.7500 | 0.7800 | 0.7000 | 0.7800 | 0.7800 | 109,000 |
May 2, 2024 | 0.8500 | 0.8500 | 0.7400 | 0.7500 | 0.7500 | 154,100 |
May 1, 2024 | 0.8600 | 0.8900 | 0.8100 | 0.8200 | 0.8200 | 272,800 |
Apr 30, 2024 | 0.8200 | 0.8300 | 0.7400 | 0.7400 | 0.7400 | 89,600 |
Apr 29, 2024 | 0.9000 | 0.9000 | 0.7800 | 0.7900 | 0.7900 | 116,700 |
Apr 26, 2024 | 0.8600 | 0.9400 | 0.8600 | 0.8700 | 0.8700 | 184,200 |
Apr 25, 2024 | 0.8200 | 0.8800 | 0.8000 | 0.8100 | 0.8100 | 88,900 |
Apr 24, 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 21,100 |
Apr 23, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 68,500 |
Apr 22, 2024 | 0.8300 | 0.8300 | 0.7500 | 0.7500 | 0.7500 | 82,500 |
Apr 19, 2024 | 0.7700 | 0.8100 | 0.7700 | 0.7900 | 0.7900 | 49,900 |
Apr 18, 2024 | 0.7700 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 116,800 |
Apr 17, 2024 | 0.8000 | 0.8000 | 0.7400 | 0.7700 | 0.7700 | 88,400 |
Apr 16, 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 500 |
Apr 15, 2024 | 0.8200 | 0.8300 | 0.7300 | 0.8000 | 0.8000 | 92,400 |
Apr 12, 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8100 | 0.8100 | 89,200 |
Apr 11, 2024 | 0.8100 | 0.8300 | 0.7100 | 0.8300 | 0.8300 | 140,100 |
Apr 10, 2024 | 0.8700 | 0.8700 | 0.8000 | 0.8500 | 0.8500 | 93,100 |
Apr 9, 2024 | 0.8800 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 102,500 |
Apr 8, 2024 | 0.9000 | 0.9100 | 0.8600 | 0.8600 | 0.8600 | 117,500 |
Apr 5, 2024 | 0.8700 | 0.9000 | 0.8500 | 0.8900 | 0.8900 | 295,800 |
Apr 4, 2024 | 0.8200 | 0.9000 | 0.8200 | 0.8800 | 0.8800 | 393,900 |
Apr 3, 2024 | 0.8000 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 133,800 |
Apr 2, 2024 | 0.8000 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 83,300 |
Apr 1, 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 63,900 |
Mar 28, 2024 | 0.7500 | 0.7900 | 0.7500 | 0.7900 | 0.7900 | 140,300 |
Mar 27, 2024 | 0.7400 | 0.7800 | 0.7300 | 0.7500 | 0.7500 | 94,500 |
Mar 26, 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 15,300 |
Mar 25, 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 54,700 |
Mar 22, 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 31,000 |
Mar 21, 2024 | 0.7300 | 0.7700 | 0.7000 | 0.7700 | 0.7700 | 72,000 |
Mar 20, 2024 | 0.7100 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 39,800 |
Mar 19, 2024 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 33,600 |
Mar 18, 2024 | 0.7400 | 0.7600 | 0.7100 | 0.7300 | 0.7300 | 37,200 |
Mar 15, 2024 | 0.7300 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 97,500 |
Mar 14, 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 78,100 |
Mar 13, 2024 | 0.7300 | 0.7600 | 0.7000 | 0.7400 | 0.7400 | 66,500 |
Mar 12, 2024 | 0.7200 | 0.7300 | 0.6800 | 0.7300 | 0.7300 | 41,500 |
Mar 11, 2024 | 0.7800 | 0.7900 | 0.7200 | 0.7200 | 0.7200 | 116,100 |
Mar 8, 2024 | 0.7000 | 0.7900 | 0.6900 | 0.7800 | 0.7800 | 233,300 |
Mar 7, 2024 | 0.7200 | 0.7300 | 0.6700 | 0.7000 | 0.7000 | 93,300 |
Mar 6, 2024 | 0.7200 | 0.7200 | 0.6800 | 0.7200 | 0.7200 | 124,100 |
Mar 5, 2024 | 0.7300 | 0.7300 | 0.6600 | 0.7200 | 0.7200 | 167,900 |
Mar 4, 2024 | 0.6700 | 0.7400 | 0.6600 | 0.7400 | 0.7400 | 386,400 |
Mar 1, 2024 | 0.5600 | 0.6700 | 0.5600 | 0.6700 | 0.6700 | 115,700 |
Feb 29, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 18,000 |
Feb 28, 2024 | 0.5200 | 0.6000 | 0.5200 | 0.6000 | 0.6000 | 49,100 |
Feb 27, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 4,000 |
Feb 26, 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 23,000 |
Feb 23, 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 18,500 |
Feb 22, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 500 |
Feb 21, 2024 | 0.5200 | 0.5500 | 0.5100 | 0.5400 | 0.5400 | 23,500 |
Feb 20, 2024 | 0.5700 | 0.5700 | 0.5200 | 0.5200 | 0.5200 | 18,800 |
Feb 16, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 4,500 |
Feb 15, 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 1,300 |
Feb 14, 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 8,000 |
Feb 13, 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 16,800 |
Feb 12, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 11,500 |
Feb 9, 2024 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 6,400 |
Feb 8, 2024 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 11,300 |
Feb 7, 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 54,200 |
Feb 6, 2024 | 0.6400 | 0.6700 | 0.6300 | 0.6500 | 0.6500 | 62,900 |
Feb 5, 2024 | 0.6300 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 24,700 |
Feb 2, 2024 | 0.6300 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 28,700 |
Feb 1, 2024 | 0.5800 | 0.6500 | 0.5800 | 0.6400 | 0.6400 | 184,400 |
Jan 31, 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 51,000 |
Jan 30, 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 27,600 |
Jan 29, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 15,000 |
Jan 26, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 16,000 |
Jan 25, 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 11,200 |
Jan 24, 2024 | 0.5600 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 45,700 |
Jan 23, 2024 | 0.5100 | 0.6000 | 0.5100 | 0.5700 | 0.5700 | 197,600 |
Jan 22, 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 126,100 |
Jan 19, 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 42,300 |
Jan 18, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 89,200 |
Jan 17, 2024 | 0.5200 | 0.5500 | 0.5100 | 0.5300 | 0.5300 | 173,400 |
Jan 16, 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5200 | 0.5200 | 308,700 |
Jan 15, 2024 | 0.4800 | 0.5000 | 0.4300 | 0.4300 | 0.4300 | 89,600 |
Jan 12, 2024 | 0.4500 | 0.5000 | 0.4500 | 0.4800 | 0.4800 | 118,800 |
Jan 11, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 10,000 |
Jan 10, 2024 | 0.3800 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 53,600 |
Jan 9, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 9,000 |
Jan 8, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 5,000 |
Jan 5, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
Jan 4, 2024 | 1:2 Stock Splits | |||||
Jan 4, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Jan 3, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
Jan 2, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 2,500 |
Dec 29, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,000 |
Dec 28, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Dec 27, 2023 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 34,750 |
Dec 22, 2023 | 0.4000 | 0.4000 | 0.3400 | 0.3400 | 0.3400 | 40,750 |
Dec 21, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 38,500 |
Dec 20, 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
Dec 19, 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 250 |
Dec 18, 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 4,000 |
Dec 15, 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 6,000 |
Dec 14, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Dec 13, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Dec 12, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Dec 11, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Dec 8, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Dec 7, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Dec 6, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 10,500 |
Dec 5, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Dec 4, 2023 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 16,800 |
Dec 1, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Nov 30, 2023 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 1,150 |
Nov 29, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Nov 28, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,250 |
Nov 27, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 5,750 |
Nov 24, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
Nov 23, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 5,500 |
Nov 22, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
Nov 21, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
Nov 20, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
Nov 17, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 450 |
Nov 16, 2023 | 0.3600 | 0.4800 | 0.3600 | 0.4800 | 0.4800 | 1,250 |
Nov 15, 2023 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,750 |
Nov 14, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 2,000 |
Nov 13, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 4,750 |
Nov 10, 2023 | 0.4600 | 0.4600 | 0.4200 | 0.4200 | 0.4200 | 34,800 |
Nov 9, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
Nov 8, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
Nov 7, 2023 | 0.4400 | 0.4800 | 0.4400 | 0.4800 | 0.4800 | 11,000 |
Nov 6, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
Nov 3, 2023 | 0.4400 | 0.4800 | 0.4200 | 0.4800 | 0.4800 | 9,200 |
Nov 2, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
Nov 1, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
Oct 31, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 5,000 |
Oct 30, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 3,300 |
Oct 27, 2023 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 2,250 |
Oct 26, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Oct 25, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 2,000 |
Oct 24, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 8,350 |
Related Tickers
AZT.V Aztec Minerals Corp.
0.2550
+2.00%
GRSL.V GR Silver Mining Ltd.
0.2700
-8.47%
NCX.V NorthIsle Copper and Gold Inc.
0.4650
+3.33%
ZNG.V Group Eleven Resources Corp.
0.1850
-2.63%
SMN.V Sun Summit Minerals Corp.
0.2550
-3.77%
CPAU.V CopAur Minerals Inc.
0.1600
-3.03%
AAG.V Aftermath Silver Ltd.
0.6200
-6.06%
AGX.V Silver X Mining Corp.
0.3550
+7.58%
MOG.V Mogotes Metals Inc.
0.1600
-3.03%
SAG.V Sterling Metals Corp.
0.0500
+11.11%