Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canex Metals Inc (TSV: CANX )

0.0550 -0.0150 (-21.43%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.1450 0.1500 0.1450 0.1500 190,550 +0.00(+0.00%)
Apr 29, 2020 0.1600 0.1600 0.1450 0.1500 262,500 -0.02(-11.76%)
Apr 28, 2020 0.1700 0.1700 0.1550 0.1700 184,500 +0.01(+6.25%)
Apr 27, 2020 0.1750 0.1800 0.1600 0.1600 304,500 -0.01(-3.03%)
Apr 24, 2020 0.1750 0.1850 0.1650 0.1650 110,470 -0.01(-8.33%)
Apr 23, 2020 0.1800 0.1800 0.1800 0.1800 45,000 +0.00(+0.00%)
Apr 22, 2020 0.1800 0.1850 0.1800 0.1800 84,500 +0.02(+12.50%)
Apr 21, 2020 0.1750 0.1750 0.1500 0.1600 40,500 -0.01(-8.57%)
Apr 20, 2020 0.1800 0.1800 0.1700 0.1750 32,500 -0.02(-7.89%)
Apr 17, 2020 0.1900 0.1900 0.1900 0.1900 2,500 +0.00(+0.00%)
Apr 16, 2020 0.1950 0.1950 0.1900 0.1900 14,000 -0.01(-5.00%)
Apr 15, 2020 0.1800 0.2000 0.1800 0.2000 13,000 +0.02(+11.11%)
Apr 14, 2020 0.1900 0.1900 0.1800 0.1800 174,500 +0.00(+0.00%)
Apr 13, 2020 0.1950 0.1950 0.1800 0.1800 89,500 +0.00(+0.00%)
Apr 09, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 08, 2020 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+9.09%)
Apr 07, 2020 0.1800 0.1800 0.1650 0.1650 218,111 +0.00(+0.00%)
Apr 06, 2020 0.1250 0.1700 0.1150 0.1650 309,360 +0.05(+37.50%)
Apr 03, 2020 0.1200 0.1200 0.1150 0.1200 97,000 +0.00(+0.00%)
Apr 02, 2020 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Apr 01, 2020 0.1200 0.1200 0.1200 0.1200 20,020 +0.00(+0.00%)
Mar 31, 2020 0.1500 0.1500 0.1200 0.1200 313,439 -0.03(-20.00%)
Mar 30, 2020 0.1450 0.1500 0.1450 0.1500 60,000 +0.00(+0.00%)
Mar 27, 2020 0.1050 0.1500 0.1000 0.1500 594,700 +0.03(+25.00%)
Mar 26, 2020 0.1250 0.1250 0.1200 0.1200 29,000 +0.00(+0.00%)
Mar 25, 2020 0.1200 0.1200 0.1100 0.1200 89,500 +0.00(+0.00%)
Mar 24, 2020 0.1200 0.1400 0.1150 0.1200 57,000 +0.00(+0.00%)
Mar 23, 2020 0.1150 0.1200 0.1100 0.1200 7,000 +0.00(+4.35%)
Mar 20, 2020 0.1050 0.1150 0.1050 0.1150 279,020 +0.02(+21.05%)
Mar 19, 2020 0.1050 0.1050 0.0950 0.0950 105,000 -0.01(-9.52%)
Mar 18, 2020 0.1150 0.1200 0.1050 0.1050 41,834 -0.04(-25.00%)
Mar 17, 2020 0.1400 0.1400 0.1400 0.1400 151,761 +0.02(+16.67%)
Mar 16, 2020 0.1250 0.1250 0.1050 0.1200 123,250 -0.01(-4.00%)
Mar 13, 2020 0.1500 0.1500 0.1250 0.1250 41,999 -0.01(-3.85%)
Mar 12, 2020 0.1750 0.1750 0.1200 0.1300 188,799 -0.04(-21.21%)
Mar 11, 2020 0.1650 0.1650 0.1600 0.1650 95,000 +0.00(+0.00%)
Mar 10, 2020 0.1500 0.1650 0.1500 0.1650 15,000 +0.02(+10.00%)
Mar 09, 2020 0.1800 0.1850 0.1500 0.1500 145,643 -0.05(-25.00%)
Mar 06, 2020 0.1750 0.2000 0.1750 0.2000 93,999 +0.01(+2.56%)
Mar 05, 2020 0.2000 0.2100 0.1950 0.1950 82,950 -0.01(-2.50%)
Mar 04, 2020 0.2050 0.2100 0.2000 0.2000 71,620 +0.00(+0.00%)
Mar 03, 2020 0.1950 0.2600 0.1950 0.2000 522,550 +0.01(+2.56%)
Mar 02, 2020 0.1800 0.2000 0.1750 0.1950 61,600 +0.02(+14.71%)
Feb 28, 2020 0.1550 0.1850 0.1350 0.1700 298,138 -0.03(-17.07%)
Feb 27, 2020 0.2150 0.2150 0.2000 0.2050 33,000 -0.03(-10.87%)
Feb 26, 2020 0.2050 0.2300 0.2000 0.2300 114,300 +0.01(+4.55%)
Feb 25, 2020 0.2350 0.2350 0.2000 0.2200 122,780 +0.00(+0.00%)
Feb 24, 2020 0.2150 0.2500 0.1500 0.2200 249,328 -0.01(-4.35%)
Feb 21, 2020 0.2650 0.2650 0.2300 0.2300 57,250 -0.01(-4.17%)
Feb 20, 2020 0.2450 0.2550 0.2400 0.2400 78,565 -0.01(-4.00%)
Feb 19, 2020 0.2600 0.2600 0.2500 0.2500 23,836 -0.02(-5.66%)
Feb 18, 2020 0.2600 0.2700 0.2600 0.2650 104,500 +0.01(+1.92%)
Feb 14, 2020 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Feb 13, 2020 0.2500 0.2700 0.2400 0.2700 149,022 -0.01(-1.82%)
Feb 12, 2020 0.2500 0.2750 0.2400 0.2750 55,590 +0.04(+14.58%)
Feb 11, 2020 0.2500 0.2500 0.2400 0.2400 314,500 -0.01(-2.04%)
Feb 10, 2020 0.2700 0.2700 0.2450 0.2450 143,949 -0.03(-10.91%)
Feb 07, 2020 0.2550 0.2800 0.2500 0.2750 395,588 +0.04(+14.58%)
Feb 06, 2020 0.2250 0.2450 0.2250 0.2400 174,635 +0.01(+4.35%)
Feb 05, 2020 0.2450 0.2450 0.2150 0.2300 852,729 -0.00(-2.13%)
Feb 04, 2020 0.2400 0.2400 0.2200 0.2350 487,000 -0.01(-2.08%)
Feb 03, 2020 0.2200 0.2450 0.2200 0.2400 379,220 +0.04(+20.00%)
Jan 31, 2020 0.2050 0.2050 0.2000 0.2000 2,025,500 -0.01(-4.76%)
Jan 30, 2020 0.1900 0.2100 0.1900 0.2100 64,000 +0.02(+10.53%)
Jan 29, 2020 0.2000 0.2000 0.1900 0.1900 106,575 +0.00(+0.00%)
Jan 28, 2020 0.1900 0.2000 0.1900 0.1900 129,089 +0.00(+0.00%)
Jan 27, 2020 0.2100 0.2100 0.1900 0.1900 105,000 -0.01(-5.00%)
Jan 24, 2020 0.1900 0.2100 0.1900 0.2000 607,100 +0.02(+11.11%)
Jan 23, 2020 0.1800 0.1900 0.1700 0.1800 241,163 +0.00(+0.00%)
Jan 22, 2020 0.1800 0.1800 0.1650 0.1800 62,550 +0.01(+5.88%)
Jan 21, 2020 0.1900 0.1900 0.1600 0.1700 187,535 -0.01(-8.11%)
Jan 20, 2020 0.2000 0.2100 0.1850 0.1850 330,181 -0.01(-2.63%)
Jan 17, 2020 0.2000 0.2000 0.1850 0.1900 321,500 +0.00(+0.00%)
Jan 16, 2020 0.1800 0.2200 0.1750 0.1900 729,188 +0.02(+11.76%)
Jan 15, 2020 0.1850 0.1850 0.1700 0.1700 101,000 -0.00(-2.86%)
Jan 14, 2020 0.1750 0.1850 0.1650 0.1750 69,500 -0.01(-5.41%)
Jan 13, 2020 0.1800 0.1850 0.1800 0.1850 56,900 +0.00(+0.00%)
Jan 10, 2020 0.1700 0.1900 0.1700 0.1850 192,000 +0.01(+8.82%)
Jan 09, 2020 0.1500 0.1700 0.1500 0.1700 301,400 +0.00(+0.00%)
Jan 08, 2020 0.1450 0.1700 0.1450 0.1700 158,516 +0.03(+17.24%)
Jan 07, 2020 0.1600 0.1600 0.1450 0.1450 186,000 -0.01(-6.45%)
Jan 06, 2020 0.1600 0.1700 0.1500 0.1550 397,000 +0.01(+3.33%)
Jan 03, 2020 0.1500 0.1600 0.1500 0.1500 174,389 +0.00(+0.00%)
Jan 02, 2020 0.1300 0.1500 0.1300 0.1500 519,549 +0.02(+20.00%)
Dec 31, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Dec 30, 2019 0.1100 0.1300 0.1100 0.1300 72,300 +0.02(+18.18%)
Dec 27, 2019 0.1150 0.1200 0.1100 0.1100 110,000 -0.01(-4.35%)
Dec 24, 2019 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Dec 23, 2019 0.1150 0.1250 0.1150 0.1250 139,236 +0.01(+8.70%)
Dec 20, 2019 0.1100 0.1150 0.1100 0.1150 44,400 +0.01(+9.52%)
Dec 19, 2019 0.1050 0.1050 0.1050 0.1050 73,000 +0.00(+0.00%)
Dec 18, 2019 0.1050 0.1050 0.1050 0.1050 6,500 -0.01(-4.55%)
Dec 17, 2019 0.1100 0.1100 0.1100 0.1100 25,000 +0.00(+0.00%)
Dec 16, 2019 0.1150 0.1150 0.1100 0.1100 40,000 -0.01(-4.35%)
Dec 13, 2019 0.1150 0.1150 0.1150 0.1150 8,000 +0.01(+9.52%)
Dec 12, 2019 0.1050 0.1050 0.1050 0.1050 10,200 -0.01(-4.55%)
Dec 11, 2019 0.1100 0.1100 0.1050 0.1100 25,000 +0.00(+0.00%)
Dec 10, 2019 0.1200 0.1200 0.1100 0.1100 51,800 -0.01(-8.33%)
Dec 06, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 05, 2019 0.1300 0.1350 0.1200 0.1250 188,000 +0.00(+0.00%)
Dec 04, 2019 0.1150 0.1250 0.1150 0.1250 159,300 +0.01(+13.64%)
Dec 03, 2019 0.1100 0.1300 0.1100 0.1100 613,340 +0.00(+0.00%)
Dec 02, 2019 0.1050 0.1100 0.1000 0.1100 15,000 +0.01(+4.76%)
Nov 29, 2019 0.1050 0.1050 0.1050 0.1050 126,000 -0.01(-4.55%)
Nov 28, 2019 0.1100 0.1100 0.1000 0.1100 108,000 -0.03(-18.52%)
Nov 27, 2019 0.1050 0.1350 0.1050 0.1350 167,181 +0.01(+3.85%)
Nov 22, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 21, 2019 0.1300 0.1300 0.1300 0.1300 170,500 +0.01(+4.00%)
Nov 20, 2019 0.1350 0.1450 0.1250 0.1250 51,100 +0.00(+0.00%)
Nov 19, 2019 0.1200 0.1350 0.1200 0.1250 312,480 +0.01(+4.17%)
Nov 18, 2019 0.1100 0.1200 0.1100 0.1200 85,018 +0.01(+9.09%)
Nov 15, 2019 0.1150 0.1150 0.1100 0.1100 73,100 +0.00(+0.00%)
Nov 14, 2019 0.1150 0.1150 0.1100 0.1100 60,400 +0.00(+0.00%)
Nov 13, 2019 0.1100 0.1100 0.1100 0.1100 47,000 +0.01(+4.76%)
Nov 12, 2019 0.1050 0.1050 0.1050 0.1050 24,500 -0.01(-4.55%)
Nov 11, 2019 0.1050 0.1100 0.1050 0.1100 8,000 +0.01(+4.76%)
Nov 08, 2019 0.1100 0.1100 0.1050 0.1050 9,000 -0.01(-12.50%)
Nov 07, 2019 0.1200 0.1200 0.1200 0.1200 500 -0.01(-4.00%)
Nov 06, 2019 0.1200 0.1350 0.0950 0.1250 87,600 +0.01(+13.64%)
Nov 05, 2019 0.1100 0.1100 0.1100 0.1100 69,700 -0.01(-8.33%)
Nov 04, 2019 0.1200 0.1300 0.1100 0.1200 173,500 +0.01(+9.09%)
Nov 01, 2019 0.0900 0.1100 0.0900 0.1100 119,300 +0.02(+29.41%)
Oct 31, 2019 0.0800 0.0850 0.0800 0.0850 57,000 +0.01(+6.25%)
Oct 30, 2019 0.0800 0.0800 0.0750 0.0800 1,166,000 +0.00(+0.00%)
Oct 29, 2019 0.0700 0.0800 0.0700 0.0800 417,000 +0.01(+6.67%)
Oct 28, 2019 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+7.14%)
Oct 24, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 23, 2019 0.0700 0.0700 0.0700 0.0700 17,300 -0.00(-6.67%)
Oct 21, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 18, 2019 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-6.25%)
Oct 17, 2019 0.0800 0.0800 0.0800 0.0800 54,000 +0.00(+0.00%)
Oct 16, 2019 0.0700 0.0800 0.0700 0.0800 148,700 +0.01(+14.29%)
Oct 15, 2019 0.0700 0.0700 0.0700 0.0700 57,800 +0.00(+0.00%)
Oct 11, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Oct 10, 2019 0.0600 0.0650 0.0600 0.0600 31,000 +0.00(+9.09%)
Oct 09, 2019 0.0550 0.0550 0.0550 0.0550 19,333 +0.00(+0.00%)
Oct 07, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 04, 2019 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Oct 02, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 01, 2019 0.0550 0.0550 0.0550 0.0550 36,000 -0.00(-8.33%)
Sep 30, 2019 0.0600 0.0600 0.0600 0.0600 41,000 +0.00(+0.00%)
Sep 27, 2019 0.0600 0.0600 0.0600 0.0600 1,111 +0.00(+0.00%)
Sep 23, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 20, 2019 0.0600 0.0600 0.0600 0.0600 11,450 +0.00(+0.00%)
Sep 19, 2019 0.0600 0.0600 0.0600 0.0600 7,168 +0.00(+9.09%)
Sep 16, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 12, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 09, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Sep 05, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 27, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 26, 2019 0.0550 0.0550 0.0550 0.0550 4,200 -0.00(-8.33%)
Aug 23, 2019 0.0550 0.0600 0.0550 0.0600 39,000 +0.01(+20.00%)
Aug 22, 2019 0.0500 0.0500 0.0500 0.0500 240,000 +0.00(+0.00%)
Aug 21, 2019 0.0500 0.0500 0.0500 0.0500 20,541 +0.00(+0.00%)
Aug 20, 2019 0.0500 0.0500 0.0500 0.0500 115,000 +0.00(+0.00%)
Aug 19, 2019 0.0500 0.0500 0.0500 0.0500 61,000 +0.00(+0.00%)
Aug 16, 2019 0.0500 0.0500 0.0500 0.0500 28,500 +0.00(+0.00%)
Aug 15, 2019 0.0500 0.0500 0.0500 0.0500 100,000 +0.01(+11.11%)
Aug 13, 2019 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Aug 12, 2019 0.0550 0.0600 0.0550 0.0550 196,000 +0.00(+0.00%)
Aug 09, 2019 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+10.00%)
Aug 08, 2019 0.0500 0.0500 0.0500 0.0500 45,000 -0.00(-9.09%)
Aug 07, 2019 0.0650 0.0650 0.0550 0.0550 92,762 -0.00(-8.33%)
Aug 06, 2019 0.0700 0.0700 0.0600 0.0600 288,700 -0.01(-7.69%)
Aug 02, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 31, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 30, 2019 0.0650 0.0650 0.0650 0.0650 2,600 +0.00(+0.00%)
Jul 29, 2019 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Jul 25, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 22, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 15, 2019 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jul 12, 2019 0.0750 0.0750 0.0750 820 +0.00(+0.00%)
Jul 11, 2019 0.0700 0.0750 0.0700 0.0750 46,999 +0.01(+15.38%)
Jul 10, 2019 0.0700 0.0700 0.0650 0.0650 18,229 +0.00(+0.00%)
Jul 09, 2019 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Jul 04, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 03, 2019 0.0700 0.0700 0.0700 0.0700 9,000 +0.01(+7.69%)
Jul 02, 2019 0.0650 0.0650 0.0650 0.0650 29,000 +0.00(+0.00%)
Jun 27, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 26, 2019 0.0650 0.0650 0.0650 0.0650 7,740 +0.00(+0.00%)
Jun 25, 2019 0.0650 0.0650 0.0650 0.0650 35,100 +0.00(+0.00%)
Jun 21, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 20, 2019 0.0650 0.0650 0.0650 0.0650 12,000 +0.01(+8.33%)
Jun 17, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 10, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 07, 2019 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Jun 06, 2019 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Jun 05, 2019 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Jun 04, 2019 0.0700 0.0700 0.0700 0.0700 8,552 +0.00(+0.00%)
Jun 03, 2019 0.0650 0.0700 0.0650 0.0700 23,000 +0.01(+7.69%)
May 31, 2019 0.0650 0.0650 0.0650 0.0650 81,145 +0.01(+8.33%)
May 30, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
May 29, 2019 0.0650 0.0650 0.0600 0.0600 303,000 -0.01(-20.00%)
May 28, 2019 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
May 27, 2019 0.0550 0.0950 0.0300 0.0750 2,212,675 +0.01(+25.00%)
May 24, 2019 0.0550 0.0600 0.0550 0.0600 312,000 +0.00(+9.09%)
May 23, 2019 0.0500 0.0550 0.0500 0.0550 851,900 +0.01(+37.50%)
May 22, 2019 0.0400 0.0400 0.0400 0.0400 1,100 +0.00(+0.00%)
May 17, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 15, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 14, 2019 0.0400 0.0400 0.0400 205 +0.00(+0.00%)
May 13, 2019 0.0400 0.0400 0.0400 7 +0.00(+0.00%)
May 10, 2019 0.0400 0.0400 0.0400 400 +0.00(+0.00%)
May 08, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 02, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
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.