Canex Metals Inc (TSV: CANX )
0.0600
+0.0100
(+20.00%)
Streaming Delayed Price
Updated: 1:42 PM EDT, May 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 0.0700 | 0 | -0.00(-6.67%) | |||
| Apr 12, 2024 | 0.0750 | 0 | +0.00(+7.14%) | |||
| Apr 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 50,050 | +0.00(+0.00%) |
| Apr 09, 2024 | 0.0700 | 30 | +0.00(+0.00%) | |||
| Apr 05, 2024 | 0.0700 | 0 | +0.00(+0.00%) | |||
| Apr 03, 2024 | 0.0700 | 0 | +0.02(+27.27%) | |||
| Apr 02, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 89,200 | +0.00(+10.00%) |
| Apr 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,000 | +0.00(+0.00%) |
| Mar 27, 2024 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Mar 26, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 11,000 | +0.00(+0.00%) |
| Mar 25, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 80,000 | +0.01(+11.11%) |
| Mar 22, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 30,291 | -0.01(-10.00%) |
| Mar 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 22,000 | -0.01(-16.67%) |
| Mar 19, 2024 | 0.0600 | 0 | +0.00(+0.00%) | |||
| Mar 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 36,003 | +0.00(+0.00%) |
| Mar 13, 2024 | 0.0600 | 0 | +0.00(+9.09%) | |||
| Mar 12, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 36,050 | +0.00(+10.00%) |
| Mar 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 203,000 | +0.00(+0.00%) |
| Mar 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,000 | +0.00(+0.00%) |
| Mar 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 18,000 | -0.00(-9.09%) |
| Mar 06, 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0550 | 98,300 | -0.01(-15.38%) |
| Mar 05, 2024 | 0.0550 | 0.0650 | 0.0500 | 0.0650 | 1,000,891 | +0.01(+30.00%) |
| Mar 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 | +0.00(+0.00%) |
| Mar 01, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 30,000 | +0.01(+11.11%) |
| Feb 29, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 64,000 | +0.00(+12.50%) |
| Feb 28, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 141,000 | +0.00(+14.29%) |
| Feb 27, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 48,000 | +0.00(+0.00%) |
| Feb 26, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 147,000 | +0.00(+0.00%) |
| Feb 23, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 20,500 | +0.00(+0.00%) |
| Feb 22, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 154,000 | +0.00(+0.00%) |
| Feb 21, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 31,650 | -0.00(-12.50%) |
| Feb 20, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 38,000 | -0.00(-11.11%) |
| Feb 15, 2024 | 0.0450 | 0 | -0.01(-10.00%) | |||
| Feb 12, 2024 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Feb 05, 2024 | 0.0500 | 0 | +0.01(+25.00%) | |||
| Feb 02, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 | -0.00(-11.11%) |
| Feb 01, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 25,000 | +0.00(+0.00%) |
| Jan 29, 2024 | 0.0450 | 0 | +0.00(+0.00%) | |||
| Jan 25, 2024 | 0.0450 | 0 | +0.00(+0.00%) | |||
| Jan 24, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 136,502 | +0.00(+0.00%) |
| Jan 23, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 17,000 | +0.00(+0.00%) |
| Jan 22, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 94,000 | -0.01(-18.18%) |
| Jan 15, 2024 | 0.0550 | 0 | +0.00(+10.00%) | |||
| Jan 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 85,001 | +0.01(+11.11%) |
| Jan 08, 2024 | 0.0450 | 0 | -0.01(-10.00%) | |||
| Jan 03, 2024 | 0.0500 | 0 | -0.00(-9.09%) | |||
| Jan 02, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 78,020 | +0.00(+10.00%) |
| Dec 28, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Dec 27, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 56,000 | -0.00(-9.09%) |
| Dec 22, 2023 | 0.0550 | 0 | +0.00(+10.00%) | |||
| Dec 21, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 223,000 | +0.01(+11.11%) |
| Dec 20, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 80,000 | -0.01(-10.00%) |
| Dec 19, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,010 | +0.00(+0.00%) |
| Dec 18, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 73,000 | -0.00(-9.09%) |
| Dec 14, 2023 | 0.0550 | 6 | +0.00(+10.00%) | |||
| Dec 13, 2023 | 0.0600 | 0.0600 | 0.0450 | 0.0500 | 609,000 | +0.00(+0.00%) |
| Dec 12, 2023 | 0.0500 | 0.0650 | 0.0500 | 0.0500 | 237,240 | -0.00(-9.09%) |
| Dec 11, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 628,000 | +0.00(+10.00%) |
| Dec 08, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,000 | -0.00(-9.09%) |
| Dec 06, 2023 | 0.0550 | 0 | +0.00(+0.00%) | |||
| Dec 05, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 137,800 | +0.00(+0.00%) |
| Dec 04, 2023 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 238,964 | +0.01(+37.50%) |
| Dec 01, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 475,200 | +0.01(+33.33%) |
| Nov 30, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 143,000 | -0.01(-14.29%) |
| Nov 29, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 46,006 | +0.00(+0.00%) |
| Nov 23, 2023 | 0.0350 | 0 | +0.01(+16.67%) | |||
| Nov 13, 2023 | 0.0300 | 0 | -0.01(-14.29%) | |||
| Nov 08, 2023 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Nov 07, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 11,700 | +0.00(+0.00%) |
| Nov 01, 2023 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Oct 31, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 300,000 | +0.00(+0.00%) |
| Oct 30, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,000 | +0.00(+0.00%) |
| Oct 26, 2023 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Oct 19, 2023 | 0.0350 | 0 | -0.01(-22.22%) | |||
| Oct 18, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 61,500 | +0.00(+12.50%) |
| Oct 17, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 26,003 | -0.00(-11.11%) |
| Oct 16, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 111,020 | +0.00(+12.50%) |
| Oct 13, 2023 | 0.0350 | 0.0400 | 0.0300 | 0.0400 | 235,500 | +0.00(+14.29%) |
| Oct 12, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 156,000 | +0.01(+16.67%) |
| Oct 06, 2023 | 0.0300 | 0 | -0.01(-14.29%) | |||
| Oct 04, 2023 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Oct 02, 2023 | 0.0350 | 0 | -0.00(-12.50%) | |||
| Sep 27, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Sep 26, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 221,640 | -0.01(-20.00%) |
| Sep 25, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 28,000 | +0.00(+0.00%) |
| Sep 19, 2023 | 0.0500 | 0 | +0.01(+11.11%) | |||
| Sep 18, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 | +0.00(+0.00%) |
| Sep 15, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 31,000 | +0.00(+12.50%) |
| Sep 13, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Sep 11, 2023 | 0.0400 | 0 | +0.00(+14.29%) | |||
| Sep 08, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 43,000 | +0.00(+0.00%) |
| Sep 07, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 186,300 | +0.00(+0.00%) |
| Sep 06, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 19,000 | -0.00(-12.50%) |
| Sep 05, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 189,066 | -0.00(-11.11%) |
| Aug 30, 2023 | 0.0450 | 0 | +0.00(+0.00%) | |||
| Aug 25, 2023 | 0.0450 | 0 | -0.01(-10.00%) | |||
| Aug 21, 2023 | 0.0500 | 0 | +0.01(+11.11%) | |||
| Aug 16, 2023 | 0.0450 | 0 | -0.01(-10.00%) | |||
| Aug 15, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 | +0.01(+25.00%) |
| Aug 14, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,555 | -0.01(-20.00%) |
| Aug 11, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 36,000 | +0.01(+11.11%) |
| Aug 10, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 54,000 | -0.01(-10.00%) |
| Aug 08, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Aug 03, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Aug 01, 2023 | 0.0500 | 260 | +0.00(+0.00%) | |||
| Jul 31, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 56,000 | -0.01(-16.67%) |
| Jul 20, 2023 | 0.0600 | 0 | +0.00(+9.09%) | |||
| Jul 19, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 72,000 | +0.00(+10.00%) |
| Jul 18, 2023 | 0.0450 | 0.0500 | 0.0350 | 0.0500 | 59,000 | +0.01(+11.11%) |
| Jul 17, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 315,500 | -0.01(-10.00%) |
| Jul 07, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Jul 06, 2023 | 0.0550 | 0.0550 | 0.0400 | 0.0500 | 91,423 | -0.00(-9.09%) |
| Jul 05, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 11,000 | +0.00(+10.00%) |
| Jul 04, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,000 | -0.00(-9.09%) |
| Jun 30, 2023 | 0.0550 | 0 | -0.00(-8.33%) | |||
| Jun 26, 2023 | 0.0600 | 0 | -0.01(-14.29%) | |||
| Jun 19, 2023 | 0.0700 | 0 | +0.01(+7.69%) | |||
| Jun 15, 2023 | 0.0650 | 0 | +0.00(+0.00%) | |||
| May 08, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 64,000 | -0.01(-7.14%) |
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.
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.
