Capella Minerals Limited (CMIL.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 11:38AM EDT

Time period:

14 May 2023 - 14 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
10 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
09 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	22,000
08 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	22,000
07 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
06 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
03 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
02 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
30 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
26 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	160,500
25 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,900
24 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	38,700
19 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
18 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
17 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	128,000
16 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,017,000
11 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	209,500
10 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
09 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
08 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
04 Apr 2024	0.0300	0.0300	0.0200	0.0200	0.0200	221,000
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	3,000
01 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
28 Mar 2024	0.0200	0.0300	0.0200	0.0300	0.0300	79,600
27 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	60,000
26 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
25 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	60,000
22 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	265,000
21 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	31,000
20 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,500
19 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	481,000
18 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
14 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
13 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	83,000
12 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200,000
11 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Mar 2024	0.0200	0.0300	0.0200	0.0300	0.0300	200,000
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	-
04 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	54,000
01 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,000
29 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
28 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	276,000
27 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	662,700
26 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	125,000
23 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	110,000
22 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	332,000
21 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	19,000
16 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
14 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	57,800
13 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
12 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
07 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
06 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	83,000
05 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	207,000
02 Feb 2024	0.0200	0.0300	0.0200	0.0300	0.0300	150,000
01 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
31 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
30 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
29 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
25 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	224,000
24 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
22 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
19 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
18 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
17 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
16 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	163,000
15 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
10 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
04 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
03 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
02 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
29 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	25,500
28 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
27 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	38,000
22 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	199,000
21 Dec 2023	0.0300	0.0300	0.0200	0.0200	0.0200	404,000
20 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
19 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,618.09-34.07(-0.29%)

NZD/USD0.6018-0.0001(-0.02%)

ALL ORDS7,989.50-29.90(-0.37%)

OIL79.22+0.10(+0.13%)

GOLD2,349.60+6.60(+0.28%)

Capella Minerals Limited (CMIL.V)

NZX 50
11,618.09
-34.07(-0.29%)

NZD/USD
0.6018
-0.0001(-0.02%)

ALL ORDS
7,989.50
-29.90(-0.37%)

OIL
79.22
+0.10(+0.13%)

GOLD
2,349.60
+6.60(+0.28%)