Skip to main content

Canex Metals Inc (TSV: CANX )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.1250 0.1300 0.1250 0.1250 31,000 -0.01(-3.85%)
Jan 28, 2021 0.1300 0.1300 0.1300 0.1300 27,000 +0.01(+4.00%)
Jan 27, 2021 0.1400 0.1400 0.1250 0.1250 69,100 -0.02(-16.67%)
Jan 26, 2021 0.1500 0.1500 0.1450 0.1500 38,180 +0.00(+0.00%)
Jan 25, 2021 0.1500 0.1500 0.1450 0.1500 56,500 +0.00(+0.00%)
Jan 22, 2021 0.1500 0.1500 0.1500 0.1500 9,550 +0.00(+0.00%)
Jan 21, 2021 0.1500 0.1500 0.1500 0.1500 67,763 +0.00(+0.00%)
Jan 20, 2021 0.1500 0.1500 0.1500 0.1500 30,020 +0.00(+0.00%)
Jan 19, 2021 0.1400 0.1500 0.1400 0.1500 89,000 +0.01(+7.14%)
Jan 18, 2021 0.1450 0.1450 0.1400 0.1400 33,000 -0.01(-6.67%)
Jan 15, 2021 0.1550 0.1550 0.1500 0.1500 43,150 +0.00(+0.00%)
Jan 14, 2021 0.1400 0.1500 0.1400 0.1500 34,833 +0.02(+20.00%)
Jan 13, 2021 0.1450 0.1450 0.1250 0.1250 109,500 -0.02(-16.67%)
Jan 12, 2021 0.1550 0.1550 0.1500 0.1500 10,000 -0.01(-3.23%)
Jan 11, 2021 0.1750 0.1750 0.1550 0.1550 50,000 -0.02(-11.43%)
Jan 08, 2021 0.1900 0.1900 0.1750 0.1750 57,000 -0.02(-7.89%)
Jan 07, 2021 0.1600 0.2200 0.1600 0.1900 195,087 +0.02(+15.15%)
Jan 06, 2021 0.1700 0.1700 0.1650 0.1650 32,872 -0.01(-2.94%)
Jan 05, 2021 0.1650 0.1700 0.1650 0.1700 38,000 +0.00(+0.00%)
Jan 04, 2021 0.1500 0.1700 0.1500 0.1700 175,894 +0.02(+13.33%)
Dec 31, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 30, 2020 0.1500 0.1500 0.1500 0.1500 9,500 +0.00(+0.00%)
Dec 29, 2020 0.1500 0.1500 0.1500 0.1500 16,388 +0.01(+7.14%)
Dec 24, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Dec 23, 2020 0.1550 0.1550 0.1350 0.1350 65,530 -0.01(-3.57%)
Dec 22, 2020 0.1400 0.1400 0.1400 0.1400 8,018 +0.00(+0.00%)
Dec 21, 2020 0.1500 0.1500 0.1400 0.1400 30,350 -0.01(-6.67%)
Dec 18, 2020 0.1500 0.1500 0.1500 0.1500 68,000 +0.00(+0.00%)
Dec 17, 2020 0.1500 0.1500 0.1500 0.1500 20,227 +0.01(+7.14%)
Dec 16, 2020 0.1400 0.1450 0.1400 0.1400 59,500 +0.00(+0.00%)
Dec 15, 2020 0.1500 0.1500 0.1400 0.1400 30,000 +0.00(+0.00%)
Dec 14, 2020 0.1500 0.1550 0.1400 0.1400 116,700 -0.01(-6.67%)
Dec 11, 2020 0.1250 0.1600 0.1250 0.1500 171,500 +0.03(+25.00%)
Dec 10, 2020 0.1200 0.1200 0.1200 0.1200 45,500 +0.00(+0.00%)
Dec 09, 2020 0.1150 0.1250 0.1150 0.1200 1,755,440 -0.01(-4.00%)
Dec 08, 2020 0.1250 0.1250 0.1250 0.1250 14,500 +0.01(+8.70%)
Dec 07, 2020 0.1250 0.1250 0.1100 0.1150 328,650 -0.01(-11.54%)
Dec 04, 2020 0.1350 0.1350 0.1300 0.1300 75,185 +0.00(+0.00%)
Dec 03, 2020 0.1350 0.1350 0.1300 0.1300 29,500 +0.00(+0.00%)
Dec 02, 2020 0.1350 0.1350 0.1300 0.1300 10,000 -0.01(-3.70%)
Dec 01, 2020 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Nov 30, 2020 0.1350 0.1350 0.1350 0.1350 41,000 +0.00(+0.00%)
Nov 27, 2020 0.1350 0.1400 0.1350 0.1350 8,000 +0.00(+0.00%)
Nov 26, 2020 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Nov 25, 2020 0.1200 0.1350 0.1200 0.1350 15,000 +0.02(+12.50%)
Nov 24, 2020 0.1350 0.1350 0.1200 0.1200 80,000 -0.02(-17.24%)
Nov 23, 2020 0.1450 0.1450 0.1450 0.1450 15,200 +0.00(+0.00%)
Nov 20, 2020 0.1450 0.1450 0.1450 0.1450 7,000 -0.02(-9.38%)
Nov 18, 2020 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Nov 17, 2020 0.1500 0.1500 0.1450 0.1450 47,333 -0.01(-3.33%)
Nov 16, 2020 0.1600 0.1800 0.1500 0.1500 132,236 -0.01(-3.23%)
Nov 13, 2020 0.1550 0.1550 0.1550 0.1550 60,000 -0.02(-8.82%)
Nov 12, 2020 0.1650 0.1700 0.1650 0.1700 29,500 +0.01(+6.25%)
Nov 11, 2020 0.1700 0.1700 0.1550 0.1600 21,900 -0.01(-5.88%)
Nov 10, 2020 0.1800 0.1800 0.1700 0.1700 12,000 -0.00(-2.86%)
Nov 09, 2020 0.1750 0.1800 0.1750 0.1750 34,707 -0.01(-2.78%)
Nov 06, 2020 0.1650 0.1800 0.1400 0.1800 773,600 +0.01(+9.09%)
Nov 05, 2020 0.1800 0.1800 0.1650 0.1650 118,950 -0.01(-5.71%)
Nov 04, 2020 0.1700 0.1750 0.1700 0.1750 11,720 -0.01(-2.78%)
Nov 03, 2020 0.1900 0.2000 0.1800 0.1800 33,000 -0.01(-5.26%)
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.