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 29, 2022 0.1650 0.1650 0.1500 0.1500 190,000 +0.00(+0.00%)
Apr 28, 2022 0.1500 0.1500 0.1500 0.1500 85,700 +0.01(+3.45%)
Apr 27, 2022 0.1400 0.1450 0.1400 0.1450 281,900 +0.00(+0.00%)
Apr 26, 2022 0.1450 0.1450 0.1450 0.1450 15,000 +0.00(+3.57%)
Apr 25, 2022 0.1450 0.1500 0.1400 0.1400 405,600 -0.00(-3.45%)
Apr 22, 2022 0.1450 0.1450 0.1400 0.1450 107,011 +0.00(+0.00%)
Apr 21, 2022 0.1400 0.1450 0.1400 0.1450 22,145 +0.00(+0.00%)
Apr 20, 2022 0.1450 0.1450 0.1450 0.1450 229,500 +0.00(+0.00%)
Apr 19, 2022 0.1650 0.1650 0.1450 0.1450 136,000 -0.01(-3.33%)
Apr 18, 2022 0.1450 0.1500 0.1450 0.1500 50,747 +0.00(+0.00%)
Apr 14, 2022 0.1500 0 -0.01(-3.23%)
Apr 13, 2022 0.1550 0.1550 0.1550 0.1550 3,100 -0.01(-3.13%)
Apr 12, 2022 0.1700 0.1700 0.1600 0.1600 16,250 -0.01(-3.03%)
Apr 11, 2022 0.1700 0.1750 0.1600 0.1650 49,215 +0.00(+0.00%)
Apr 08, 2022 0.1550 0.1650 0.1550 0.1650 426,069 +0.02(+10.00%)
Apr 07, 2022 0.1400 0.1500 0.1400 0.1500 301,194 +0.00(+0.00%)
Apr 06, 2022 0.1350 0.1550 0.1300 0.1500 1,714,500 +0.02(+15.38%)
Apr 05, 2022 0.1250 0.1300 0.1250 0.1300 111,402 +0.01(+8.33%)
Apr 04, 2022 0.1200 0.1200 0.1200 0.1200 25,005 +0.00(+0.00%)
Mar 31, 2022 0.1200 0 +0.00(+0.00%)
Mar 30, 2022 0.1150 0.1200 0.1150 0.1200 73,095 +0.00(+0.00%)
Mar 29, 2022 0.1150 0.1200 0.1150 0.1200 20,261 +0.00(+0.00%)
Mar 28, 2022 0.1200 0.1250 0.1200 0.1200 55,000 +0.00(+4.35%)
Mar 25, 2022 0.1150 0.1150 0.1150 0.1150 1,710 -0.00(-4.17%)
Mar 24, 2022 0.1200 0.1200 0.1200 0.1200 6,500 +0.00(+4.35%)
Mar 23, 2022 0.1150 0.1150 0.1150 0.1150 67,501 -0.00(-4.17%)
Mar 22, 2022 0.1250 0.1250 0.1200 0.1200 24,420 -0.01(-4.00%)
Mar 21, 2022 0.1300 0.1300 0.1200 0.1250 42,500 +0.01(+4.17%)
Mar 18, 2022 0.1200 0.1250 0.1200 0.1200 171,511 -0.01(-4.00%)
Mar 17, 2022 0.1200 0.1250 0.1200 0.1250 50,100 +0.01(+4.17%)
Mar 16, 2022 0.1150 0.1200 0.1150 0.1200 36,000 +0.01(+9.09%)
Mar 15, 2022 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+4.76%)
Mar 14, 2022 0.1150 0.1150 0.1050 0.1050 223,636 -0.01(-12.50%)
Mar 11, 2022 0.1200 0.1200 0.1200 0.1200 100,000 +0.01(+9.09%)
Mar 10, 2022 0.1200 0.1200 0.1100 0.1100 181,000 +0.00(+0.00%)
Mar 09, 2022 0.1100 0.1150 0.1100 0.1100 250,119 +0.01(+4.76%)
Mar 08, 2022 0.1100 0.1100 0.1000 0.1050 402,360 -0.01(-4.55%)
Mar 07, 2022 0.1000 0.1100 0.1000 0.1100 86,817 +0.01(+4.76%)
Mar 04, 2022 0.1100 0.1100 0.1000 0.1050 356,750 -0.01(-4.55%)
Mar 03, 2022 0.1100 0.1100 0.1100 0.1100 815 +0.00(+0.00%)
Mar 02, 2022 0.1100 0.1100 0.1100 0.1100 70,619 +0.00(+0.00%)
Mar 01, 2022 0.1100 0.1100 0.1050 0.1100 286,665 -0.01(-4.35%)
Feb 28, 2022 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+4.55%)
Feb 25, 2022 0.1100 0.1100 0.1100 0.1100 1,100 -0.01(-4.35%)
Feb 23, 2022 0.1150 457 +0.00(+0.00%)
Feb 22, 2022 0.1150 0.1200 0.1150 0.1150 60,186 +0.00(+0.00%)
Feb 17, 2022 0.1150 0 +0.01(+4.55%)
Feb 16, 2022 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-4.35%)
Feb 15, 2022 0.1150 0.1150 0.1150 0.1150 12,552 +0.00(+0.00%)
Feb 14, 2022 0.1200 0.1200 0.1150 0.1150 129,644 +0.00(+0.00%)
Feb 10, 2022 0.1150 0 +0.00(+0.00%)
Feb 08, 2022 0.1150 181 +0.01(+4.55%)
Feb 07, 2022 0.1100 0.1100 0.1100 0.1100 110,751 -0.01(-8.33%)
Feb 04, 2022 0.1200 0.1200 0.1200 0.1200 501 +0.00(+0.00%)
Feb 02, 2022 0.1200 0.1200 0.1200 0.1200 162,634 +0.01(+9.09%)
Feb 01, 2022 0.1100 0.1100 0.1100 0.1100 102,570 -0.01(-4.35%)
Jan 28, 2022 0.1150 0 -0.01(-8.00%)
Jan 27, 2022 0.1450 0.1450 0.1250 0.1250 29,830 -0.01(-7.41%)
Jan 26, 2022 0.1350 0.1350 0.1350 0.1350 19,510 +0.01(+3.85%)
Jan 25, 2022 0.1300 0.1300 0.1300 0.1300 44,500 -0.01(-7.14%)
Jan 24, 2022 0.1400 0.1400 0.1400 0.1400 7,000 +0.00(+0.00%)
Jan 21, 2022 0.1400 0.1400 0.1400 0.1400 730 +0.00(+0.00%)
Jan 20, 2022 0.1400 0.1400 0.1400 0.1400 100,300 +0.01(+3.70%)
Jan 19, 2022 0.1350 0.1400 0.1350 0.1350 38,500 +0.01(+3.85%)
Jan 17, 2022 0.1300 0 +0.01(+4.00%)
Jan 14, 2022 0.1500 0.1500 0.1250 0.1250 51,075 -0.02(-16.67%)
Jan 13, 2022 0.1350 0.1650 0.1350 0.1500 182,000 +0.02(+15.38%)
Jan 12, 2022 0.1300 0.1300 0.1300 0.1300 25,000 +0.01(+4.00%)
Jan 11, 2022 0.1200 0.1250 0.1200 0.1250 70,000 +0.01(+4.17%)
Jan 10, 2022 0.1200 0.1200 0.1200 0.1200 192,005 +0.00(+0.00%)
Jan 07, 2022 0.1200 0.1200 0.1200 0.1200 132,500 -0.01(-7.69%)
Jan 05, 2022 0.1300 0.1300 0.1300 10 +0.01(+8.33%)
Jan 04, 2022 0.1300 0.1300 0.1200 0.1200 87,002 +0.00(+0.00%)
Dec 29, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 24, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 22, 2021 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 20, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 16, 2021 0.1250 0.1250 0.1250 0 +0.02(+19.05%)
Dec 15, 2021 0.1000 0.1050 0.1050 0.1050 58,300 +0.00(+5.00%)
Dec 13, 2021 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 07, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Dec 06, 2021 0.1050 0.1050 0.1000 0.1000 5,000 -0.01(-9.09%)
Dec 03, 2021 0.1100 0.1100 0.1100 0.1100 48,000 +0.01(+15.79%)
Dec 02, 2021 0.1050 0.1050 0.0950 0.0950 50,050 -0.01(-9.52%)
Nov 30, 2021 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Nov 29, 2021 0.1150 0.1150 0.1100 0.1100 127,763 -0.01(-8.33%)
Nov 26, 2021 0.1200 0.1200 0.1200 0.1200 960 +0.00(+4.35%)
Nov 24, 2021 0.1150 0.1150 0.1150 377 -0.01(-8.00%)
Nov 23, 2021 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Nov 22, 2021 0.1250 0.1250 0.1250 0.1250 3,001 -0.01(-3.85%)
Nov 18, 2021 0.1300 0.1300 0.1300 80 -0.01(-3.70%)
Nov 17, 2021 0.1400 0.1500 0.1250 0.1350 179,100 -0.01(-3.57%)
Nov 16, 2021 0.1300 0.1400 0.1300 0.1400 139,625 +0.02(+16.67%)
Nov 15, 2021 0.1200 0.1200 0.1200 0.1200 10,250 +0.00(+0.00%)
Nov 12, 2021 0.1200 0.1200 0.1200 0.1200 2,500 -0.01(-7.69%)
Nov 11, 2021 0.1300 0.1300 0.1300 0.1300 50,006 +0.01(+4.00%)
Nov 08, 2021 0.1250 0.1250 0.1250 2 +0.01(+4.17%)
Nov 04, 2021 0.1200 0.1200 0.1200 55 +0.01(+9.09%)
Nov 03, 2021 0.1200 0.1200 0.1100 0.1100 69,000 -0.01(-8.33%)
Nov 02, 2021 0.1150 0.1200 0.1100 0.1200 107,000 +0.01(+9.09%)
Nov 01, 2021 0.1200 0.1300 0.1050 0.1100 377,002 -0.02(-15.38%)
Oct 29, 2021 0.1300 0.1300 0.1300 0.1300 83,164 +0.01(+4.00%)
Oct 26, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 25, 2021 0.1300 0.1300 0.1200 0.1250 17,500 -0.01(-3.85%)
Oct 22, 2021 0.1250 0.1300 0.1200 0.1300 139,500 +0.01(+4.00%)
Oct 21, 2021 0.1250 0.1250 0.1250 0.1250 1,610 -0.01(-3.85%)
Oct 20, 2021 0.1300 0.1300 0.1300 0.1300 2,100 +0.00(+0.00%)
Oct 19, 2021 0.1300 0.1300 0.1250 0.1300 22,556 +0.01(+8.33%)
Oct 18, 2021 0.1200 0.1200 0.1200 0.1200 25,000 -0.01(-4.00%)
Oct 15, 2021 0.1350 0.1450 0.1250 0.1250 137,150 -0.02(-13.79%)
Oct 14, 2021 0.1150 0.1450 0.1150 0.1450 180,510 +0.03(+31.82%)
Oct 13, 2021 0.1150 0.1250 0.1100 0.1100 107,813 +0.00(+0.00%)
Oct 12, 2021 0.1050 0.1100 0.1050 0.1100 49,000 +0.01(+10.00%)
Oct 08, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 06, 2021 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Oct 04, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 28, 2021 0.0900 0.0900 0.0900 63 +0.00(+0.00%)
Sep 27, 2021 0.0900 0.0900 0.0900 0.0900 48,000 -0.01(-5.26%)
Sep 23, 2021 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Sep 22, 2021 0.0900 0.0900 0.0850 0.0900 88,000 +0.00(+0.00%)
Sep 21, 2021 0.0950 0.0950 0.0900 0.0900 168,500 -0.01(-5.26%)
Sep 20, 2021 0.1150 0.1450 0.0950 0.0950 405,500 -0.01(-5.00%)
Sep 16, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 14, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 10, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 08, 2021 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Sep 07, 2021 0.1050 0.1050 0.1050 0.1050 16,000 +0.00(+5.00%)
Sep 03, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 02, 2021 0.1000 0.1000 0.1000 0.1000 40,000 +0.00(+0.00%)
Sep 01, 2021 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Aug 27, 2021 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Aug 26, 2021 0.1100 0.1100 0.1100 0.1100 100,000 +0.01(+10.00%)
Aug 24, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 23, 2021 0.1000 0.1000 0.1000 0.1000 4,000 +0.01(+5.26%)
Aug 19, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 18, 2021 0.0950 0.0950 0.0950 0.0950 14,000 -0.01(-5.00%)
Aug 17, 2021 0.0950 0.1000 0.0950 0.1000 13,000 +0.00(+0.00%)
Aug 16, 2021 0.1000 0.1000 0.1000 0.1000 57,500 -0.00(-4.76%)
Aug 13, 2021 0.1050 0.1050 0.1050 0.1050 11,500 +0.00(+5.00%)
Aug 12, 2021 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Aug 10, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 09, 2021 0.1000 0.1000 0.1000 0.1000 500 -0.01(-9.09%)
Aug 06, 2021 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Aug 04, 2021 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Aug 03, 2021 0.1150 0.1150 0.1150 0.1150 4,000 +0.01(+4.55%)
Jul 30, 2021 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jul 29, 2021 0.1050 0.1050 0.1000 0.1050 276,500 -0.01(-4.55%)
Jul 28, 2021 0.1000 0.1100 0.1000 0.1100 38,212 +0.01(+4.76%)
Jul 27, 2021 0.1100 0.1100 0.1050 0.1050 149,000 +0.00(+0.00%)
Jul 26, 2021 0.1050 0.1050 0.1050 0.1050 28,500 -0.01(-4.55%)
Jul 23, 2021 0.1200 0.1200 0.1100 0.1100 267,002 -0.01(-4.35%)
Jul 22, 2021 0.1200 0.1200 0.1150 0.1150 26,545 -0.01(-11.54%)
Jul 21, 2021 0.1150 0.1300 0.1150 0.1300 39,500 +0.01(+13.04%)
Jul 20, 2021 0.1150 0.1150 0.1100 0.1150 129,500 +0.01(+4.55%)
Jul 16, 2021 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jul 15, 2021 0.1200 0.1200 0.1200 0.1200 55,000 -0.01(-4.00%)
Jul 14, 2021 0.1250 0.1250 0.1200 0.1250 187,500 -0.01(-3.85%)
Jul 13, 2021 0.1300 0.1300 0.1300 0.1300 9,500 +0.01(+4.00%)
Jul 12, 2021 0.1300 0.1300 0.1250 0.1250 130,000 -0.01(-7.41%)
Jul 09, 2021 0.1300 0.1400 0.1300 0.1350 128,466 -0.01(-10.00%)
Jul 07, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 06, 2021 0.1300 0.1500 0.1300 0.1500 221,192 +0.02(+20.00%)
Jul 05, 2021 0.1250 0.1250 0.1250 0.1250 50,500 -0.01(-3.85%)
Jul 02, 2021 0.1300 0.1300 0.1300 0.1300 24,500 +0.00(+0.00%)
Jun 30, 2021 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jun 29, 2021 0.1400 0.1450 0.1400 0.1400 57,000 +0.00(+0.00%)
Jun 28, 2021 0.1400 0.1400 0.1250 0.1400 82,500 +0.01(+3.70%)
Jun 25, 2021 0.1350 0.1350 0.1350 0.1350 3,000 +0.01(+3.85%)
Jun 24, 2021 0.1300 0.1300 0.1300 0.1300 72,000 -0.02(-13.33%)
Jun 23, 2021 0.1500 0.1500 0.1350 0.1500 275,100 +0.00(+0.00%)
Jun 22, 2021 0.1500 0.1600 0.1500 0.1500 113,000 +0.01(+3.45%)
Jun 21, 2021 0.1550 0.1600 0.1450 0.1450 280,500 -0.01(-6.45%)
Jun 18, 2021 0.1400 0.1550 0.1400 0.1550 134,500 +0.02(+14.81%)
Jun 17, 2021 0.1400 0.1400 0.1300 0.1350 401,000 -0.01(-6.90%)
Jun 16, 2021 0.1350 0.1550 0.1350 0.1450 531,500 +0.01(+11.54%)
Jun 15, 2021 0.1300 0.1350 0.1300 0.1300 118,500 +0.01(+4.00%)
Jun 14, 2021 0.1150 0.1300 0.1100 0.1250 194,200 +0.02(+19.05%)
Jun 11, 2021 0.1050 0.1050 0.1050 0.1050 41,000 -0.01(-4.55%)
Jun 10, 2021 0.1100 0.1100 0.1100 0.1100 139,500 -0.01(-4.35%)
Jun 09, 2021 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Jun 08, 2021 0.1200 0.1200 0.1150 0.1150 42,451 -0.01(-11.54%)
Jun 07, 2021 0.1300 0.1300 0.1200 0.1300 35,000 +0.01(+4.00%)
Jun 04, 2021 0.1100 0.1400 0.1100 0.1250 508,671 +0.01(+8.70%)
Jun 03, 2021 11.50 0.1150 0.1150 0.1150 8,560,000 +0.01(+9.52%)
Jun 02, 2021 0.1000 0.1050 0.1000 0.1050 42,300 +0.00(+5.00%)
Jun 01, 2021 0.1000 0.1000 0.0950 0.1000 189,000 -0.00(-4.76%)
May 31, 2021 0.1050 0.1100 0.1050 0.1050 98,828 +0.00(+0.00%)
May 28, 2021 0.1050 0.1050 0.1050 0.1050 10,500 +0.00(+0.00%)
May 26, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
May 25, 2021 0.1100 0.1100 0.1000 0.1000 282,333 -0.01(-9.09%)
May 20, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 19, 2021 0.1100 0.1100 0.1100 0.1100 21,000 +0.00(+0.00%)
May 18, 2021 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
May 14, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 13, 2021 0.1100 0.1100 0.1100 0.1100 9,550 +0.00(+0.00%)
May 12, 2021 0.1050 0.1100 0.1050 0.1100 103,729 +0.01(+4.76%)
May 11, 2021 0.1050 0.1050 0.0950 0.1050 244,000 +0.00(+5.00%)
May 10, 2021 0.1050 0.1100 0.1000 0.1000 671,000 -0.00(-4.76%)
May 07, 2021 0.1050 0.1050 0.1000 0.1050 225,400 -0.01(-4.55%)
May 06, 2021 0.1100 0.1100 0.1100 0.1100 41,500 +0.00(+0.00%)
May 04, 2021 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
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.