Skip to main content

Calibre Mining Corp (OP: CXBMF )

1.480 -0.110 (-6.92%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 1.585 1.590 1.480 1.480 316,205 -0.11(-6.92%)
May 28, 2024 1.570 1.670 1.570 1.590 244,302 +0.02(+1.15%)
May 24, 2024 1.510 1.580 1.510 1.572 257,443 +0.05(+3.42%)
May 23, 2024 1.550 1.570 1.510 1.520 284,708 -0.03(-2.25%)
May 22, 2024 1.700 1.700 1.550 1.555 582,039 -0.11(-6.61%)
May 21, 2024 1.670 1.700 1.650 1.665 570,306 +0.01(+0.30%)
May 20, 2024 1.680 1.690 1.650 1.660 408,511 -0.02(-1.01%)
May 17, 2024 1.660 1.677 1.620 1.677 691,933 +0.05(+2.88%)
May 16, 2024 1.640 1.640 1.610 1.630 534,116 -0.01(-0.61%)
May 15, 2024 1.550 1.650 1.460 1.640 695,161 +0.05(+3.14%)
May 14, 2024 1.580 1.590 1.560 1.590 841,069 +0.02(+1.27%)
May 13, 2024 1.540 1.570 1.510 1.570 353,504 +0.02(+1.13%)
May 10, 2024 1.580 1.600 1.550 1.552 422,275 -0.01(-0.48%)
May 09, 2024 1.510 1.560 1.510 1.560 315,105 +0.05(+3.31%)
May 08, 2024 1.540 1.550 1.500 1.510 279,886 -0.02(-1.31%)
May 07, 2024 1.460 1.540 1.460 1.530 292,238 +0.04(+2.68%)
May 06, 2024 1.410 1.520 1.410 1.490 406,674 +0.03(+2.05%)
May 03, 2024 1.500 1.500 1.430 1.460 274,682 -0.02(-1.35%)
May 02, 2024 1.530 1.530 1.450 1.480 692,431 -0.02(-1.33%)
May 01, 2024 1.400 1.540 1.390 1.500 494,333 +0.10(+7.14%)
Apr 30, 2024 1.410 1.430 1.380 1.400 512,922 -0.03(-1.75%)
Apr 29, 2024 1.400 1.430 1.370 1.425 329,054 +0.05(+3.26%)
Apr 26, 2024 1.380 1.400 1.370 1.380 196,338 +0.01(+0.73%)
Apr 25, 2024 1.340 1.380 1.330 1.370 155,461 +0.03(+2.24%)
Apr 24, 2024 1.380 1.380 1.330 1.340 188,271 -0.02(-1.58%)
Apr 23, 2024 1.370 1.370 1.300 1.361 261,798 +0.04(+2.96%)
Apr 22, 2024 1.370 1.370 1.300 1.322 444,508 -0.04(-2.77%)
Apr 19, 2024 1.300 1.370 1.290 1.360 355,653 +0.06(+4.62%)
Apr 18, 2024 1.300 1.340 1.280 1.300 208,722 +0.01(+0.39%)
Apr 17, 2024 1.290 1.350 1.290 1.295 320,803 +0.00(+0.39%)
Apr 16, 2024 1.290 1.310 1.250 1.290 318,686 -0.02(-1.21%)
Apr 15, 2024 1.340 1.340 1.270 1.306 400,073 -0.01(-1.08%)
Apr 12, 2024 1.450 1.460 1.310 1.320 516,236 -0.06(-4.35%)
Apr 11, 2024 1.370 1.390 1.330 1.380 185,470 +0.02(+1.47%)
Apr 10, 2024 1.400 1.410 1.350 1.360 497,895 -0.06(-4.23%)
Apr 09, 2024 1.430 1.462 1.410 1.420 491,027 -0.03(-1.73%)
Apr 08, 2024 1.500 1.530 1.410 1.445 364,528 -0.00(-0.34%)
Apr 05, 2024 1.380 1.460 1.340 1.450 324,158 +0.09(+6.62%)
Apr 04, 2024 1.350 1.400 1.350 1.360 272,125 +0.01(+0.37%)
Apr 03, 2024 1.340 1.370 1.310 1.355 434,141 +0.05(+4.03%)
Apr 02, 2024 1.250 1.320 1.240 1.302 309,614 +0.05(+3.85%)
Apr 01, 2024 1.260 1.320 1.230 1.254 403,809 +0.00(+0.34%)
Mar 28, 2024 1.210 1.260 1.210 1.250 239,276 +0.02(+1.63%)
Mar 27, 2024 1.230 1.240 1.200 1.230 246,216 +0.03(+2.50%)
Mar 26, 2024 1.210 1.220 1.190 1.200 193,025 +0.00(+0.00%)
Mar 25, 2024 1.210 1.220 1.200 1.200 316,169 -0.00(-0.12%)
Mar 22, 2024 1.214 1.230 1.190 1.202 357,688 -0.01(-0.70%)
Mar 21, 2024 1.240 1.340 1.210 1.210 261,382 -0.04(-3.20%)
Mar 20, 2024 1.250 1.260 1.180 1.250 1,072,176 -0.08(-6.37%)
Mar 19, 2024 1.400 1.400 1.330 1.335 420,567 -0.04(-2.91%)
Mar 18, 2024 1.370 1.400 1.350 1.375 865,052 +0.01(+1.10%)
Mar 15, 2024 1.260 1.360 1.260 1.360 6,003,482 +0.03(+1.99%)
Mar 14, 2024 1.350 1.350 1.300 1.333 527,505 +0.00(+0.26%)
Mar 13, 2024 1.320 1.350 1.298 1.330 730,573 +0.04(+3.10%)
Mar 12, 2024 1.300 1.310 1.272 1.290 584,437 -0.03(-2.27%)
Mar 11, 2024 1.310 1.340 1.270 1.320 1,587,750 +0.03(+2.33%)
Mar 08, 2024 1.300 1.320 1.280 1.290 851,792 +0.01(+0.78%)
Mar 07, 2024 1.290 1.310 1.250 1.280 258,415 +0.00(+0.00%)
Mar 06, 2024 1.270 1.302 1.240 1.280 296,322 +0.03(+2.40%)
Mar 05, 2024 1.250 1.270 1.230 1.250 434,814 +0.02(+1.63%)
Mar 04, 2024 1.220 1.240 1.205 1.230 416,498 +0.03(+2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.