Skip to main content

Canex Metals Inc (TSV: CANX )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 1:54 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

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 +0.01(+18.18%)
Jun 14, 2023 0.0600 0.0600 0.0550 0.0550 9,001 +0.00(+10.00%)
Jun 13, 2023 0.0500 0.0500 0.0500 0.0500 1,025 -0.01(-16.67%)
Jun 12, 2023 0.0600 0.0600 0.0600 0.0600 1,500 +0.01(+20.00%)
Jun 09, 2023 0.0550 0.0550 0.0500 0.0500 10,000 -0.01(-16.67%)
Jun 08, 2023 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jun 06, 2023 0.0600 0 -0.01(-14.29%)
Jun 05, 2023 0.0700 0.0700 0.0700 0.0700 7,528 +0.01(+16.67%)
May 31, 2023 0.0600 0 -0.01(-14.29%)
May 23, 2023 0.0700 11 +0.01(+16.67%)
May 18, 2023 0.0600 0 +0.00(+0.00%)
May 17, 2023 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
May 12, 2023 0.0650 0 +0.01(+8.33%)
May 10, 2023 0.0600 0 +0.00(+0.00%)
May 09, 2023 0.0700 0.0700 0.0600 0.0600 356,000 -0.01(-7.69%)
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.