Carmanah Minerals Corp. (CARM.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD

Add to watchlist

0.0400

0.0000

(0.00%)

At close: 10:39AM EDT

Time period:

26 May 2023 - 26 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
23 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
22 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
21 May 2024	0.0350	0.0400	0.0350	0.0400	0.0400	55,671
17 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
16 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,000
15 May 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
14 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
13 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	60,030
10 May 2024	0.0350	0.0450	0.0350	0.0400	0.0400	876,000
09 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	65,000
08 May 2024	0.0600	0.0650	0.0500	0.0500	0.0500	501,000
07 May 2024	0.0450	0.0450	0.0450	0.0450	0.0450	40,000
07 May 2024	2:1 Stock split
06 May 2024	0.0375	0.0375	0.0375	0.0375	0.0375	131,000
03 May 2024	0.0350	0.0375	0.0350	0.0375	0.0375	800,000
02 May 2024	0.0350	0.0375	0.0350	0.0350	0.0350	610,000
01 May 2024	0.0325	0.0325	0.0325	0.0325	0.0325	20,000
30 Apr 2024	0.0325	0.0325	0.0325	0.0325	0.0325	616,000
29 Apr 2024	0.0300	0.0325	0.0300	0.0325	0.0325	800,000
26 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
25 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
24 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,702
22 Apr 2024	0.0300	0.0325	0.0300	0.0325	0.0325	484,000
19 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
18 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
17 Apr 2024	0.0250	0.0300	0.0250	0.0300	0.0300	894,000
16 Apr 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
15 Apr 2024	0.0225	0.0225	0.0225	0.0225	0.0225	148,000
12 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
11 Apr 2024	0.0225	0.0225	0.0225	0.0225	0.0225	10,000
10 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
03 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
02 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
01 Apr 2024	0.0275	0.0275	0.0225	0.0225	0.0225	79,000
28 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,560
27 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
25 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
21 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
20 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	460,000
19 Mar 2024	0.0350	0.0350	0.0300	0.0300	0.0300	1,018,000
18 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,600
14 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
13 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Mar 2024	0.0325	0.0350	0.0300	0.0300	0.0300	890,000
11 Mar 2024	0.0325	0.0325	0.0325	0.0325	0.0325	10,000
08 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
07 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
06 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	80,000
04 Mar 2024	0.0325	0.0325	0.0300	0.0325	0.0325	994,000
01 Mar 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
29 Feb 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
28 Feb 2024	0.0375	0.0375	0.0325	0.0325	0.0325	520,000
27 Feb 2024	0.0425	0.0425	0.0425	0.0425	0.0425	190,768
26 Feb 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
23 Feb 2024	0.0400	0.0425	0.0400	0.0425	0.0425	272,000
22 Feb 2024	0.0350	0.0425	0.0350	0.0425	0.0425	312,000
21 Feb 2024	0.0450	0.0450	0.0350	0.0350	0.0350	38,000
20 Feb 2024	0.0400	0.0450	0.0400	0.0450	0.0450	602,272
16 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	60,000
15 Feb 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
14 Feb 2024	0.0475	0.0475	0.0475	0.0475	0.0475	-
13 Feb 2024	0.0475	0.0475	0.0475	0.0475	0.0475	-
12 Feb 2024	0.0475	0.0475	0.0475	0.0475	0.0475	62,000
09 Feb 2024	0.0350	0.0500	0.0350	0.0500	0.0500	1,828,000
08 Feb 2024	0.0350	0.0425	0.0350	0.0375	0.0375	700,000
07 Feb 2024	0.0325	0.0325	0.0325	0.0325	0.0325	55,050
06 Feb 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
05 Feb 2024	0.0375	0.0375	0.0375	0.0375	0.0375	188,000
02 Feb 2024	0.0375	0.0400	0.0375	0.0375	0.0375	114,000
01 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,000
31 Jan 2024	0.0350	0.0400	0.0350	0.0375	0.0375	414,000
30 Jan 2024	0.0300	0.0350	0.0275	0.0350	0.0350	1,295,000
29 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	64,904
26 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
25 Jan 2024	0.0325	0.0325	0.0300	0.0300	0.0300	110,000
24 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
23 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	18,000
22 Jan 2024	0.0300	0.0375	0.0300	0.0375	0.0375	220,000
19 Jan 2024	0.0350	0.0350	0.0300	0.0300	0.0300	384,000
18 Jan 2024	0.0300	0.0325	0.0300	0.0325	0.0325	68,000
17 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,600
16 Jan 2024	0.0300	0.0300	0.0275	0.0300	0.0300	174,000
15 Jan 2024	0.0275	0.0350	0.0275	0.0325	0.0325	1,006,856
12 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
09 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
04 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	946,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,783.39-26.09(-0.22%)

NZD/USD0.6123+0.0021(+0.35%)

NZD/EUR0.5638+0.0000(+0.01%)

ALL ORDS7,999.20-83.90(-1.04%)

ASX 2007,727.60-84.20(-1.08%)

OIL77.80+0.93(+1.21%)

Carmanah Minerals Corp. (CARM.CN)

NZX 50
11,783.39
-26.09(-0.22%)

NZD/USD
0.6123
+0.0021(+0.35%)

NZD/EUR
0.5638
+0.0000(+0.01%)

ALL ORDS
7,999.20
-83.90(-1.04%)

ASX 200
7,727.60
-84.20(-1.08%)

OIL
77.80
+0.93(+1.21%)