Callinex Mines Inc. (CNX.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
As of 02:14PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.4200 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 9,499 |
| 18 Apr 2024 | 1.4400 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 6,500 |
| 17 Apr 2024 | 1.4500 | 1.4700 | 1.4400 | 1.4700 | 1.4700 | 7,800 |
| 16 Apr 2024 | 1.4500 | 1.4800 | 1.3900 | 1.4600 | 1.4600 | 21,100 |
| 15 Apr 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 11,300 |
| 12 Apr 2024 | 1.3200 | 1.3800 | 1.3200 | 1.3300 | 1.3300 | 38,600 |
| 11 Apr 2024 | 1.2900 | 1.3300 | 1.2900 | 1.3200 | 1.3200 | 21,500 |
| 10 Apr 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 22,600 |
| 09 Apr 2024 | 1.2900 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 32,000 |
| 08 Apr 2024 | 1.2700 | 1.3100 | 1.2300 | 1.3000 | 1.3000 | 29,200 |
| 05 Apr 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 1,400 |
| 04 Apr 2024 | 1.2200 | 1.2900 | 1.2200 | 1.2400 | 1.2400 | 12,800 |
| 03 Apr 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 30,400 |
| 02 Apr 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 9,900 |
| 01 Apr 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 10,900 |
| 28 Mar 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 11,100 |
| 27 Mar 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 2,400 |
| 26 Mar 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 11,300 |
| 25 Mar 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 5,600 |
| 22 Mar 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 1,400 |
| 21 Mar 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 6,700 |
| 20 Mar 2024 | 1.2400 | 1.2800 | 1.2100 | 1.2400 | 1.2400 | 11,800 |
| 19 Mar 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 8,800 |
| 18 Mar 2024 | 1.3200 | 1.3200 | 1.2600 | 1.2800 | 1.2800 | 16,200 |
| 15 Mar 2024 | 1.2900 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 5,200 |
| 14 Mar 2024 | 1.2900 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 43,500 |
| 13 Mar 2024 | 1.3300 | 1.3400 | 1.2800 | 1.3400 | 1.3400 | 15,500 |
| 12 Mar 2024 | 1.2700 | 1.3500 | 1.2700 | 1.3000 | 1.3000 | 8,000 |
| 11 Mar 2024 | 1.3400 | 1.3500 | 1.2700 | 1.2700 | 1.2700 | 14,000 |
| 08 Mar 2024 | 1.3400 | 1.3400 | 1.2600 | 1.2900 | 1.2900 | 11,800 |
| 07 Mar 2024 | 1.3400 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 28,400 |
| 06 Mar 2024 | 1.2300 | 1.3400 | 1.2300 | 1.3100 | 1.3100 | 27,300 |
| 05 Mar 2024 | 1.2800 | 1.3150 | 1.2000 | 1.2000 | 1.2000 | 40,600 |
| 04 Mar 2024 | 1.2800 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 32,500 |
| 01 Mar 2024 | 1.2100 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 16,100 |
| 29 Feb 2024 | 1.2700 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 23,200 |
| 28 Feb 2024 | 1.2900 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 17,100 |
| 27 Feb 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 15,600 |
| 26 Feb 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 3,000 |
| 23 Feb 2024 | 1.3200 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 16,200 |
| 22 Feb 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 14,200 |
| 21 Feb 2024 | 1.4200 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 20,000 |
| 20 Feb 2024 | 1.4400 | 1.4400 | 1.3600 | 1.3800 | 1.3800 | 7,300 |
| 16 Feb 2024 | 1.3400 | 1.4200 | 1.3300 | 1.4100 | 1.4100 | 22,300 |
| 15 Feb 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 2,300 |
| 14 Feb 2024 | 1.4100 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 4,300 |
| 13 Feb 2024 | 1.3600 | 1.4200 | 1.3600 | 1.4200 | 1.4200 | 2,800 |
| 12 Feb 2024 | 1.3400 | 1.4700 | 1.3400 | 1.4100 | 1.4100 | 30,700 |
| 09 Feb 2024 | 1.4200 | 1.4200 | 1.3200 | 1.3400 | 1.3400 | 20,100 |
| 08 Feb 2024 | 1.4400 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 6,600 |
| 07 Feb 2024 | 1.4900 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 7,600 |
| 06 Feb 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 3,800 |
| 05 Feb 2024 | 1.4400 | 1.4800 | 1.4400 | 1.4700 | 1.4700 | 6,300 |
| 02 Feb 2024 | 1.4800 | 1.5200 | 1.4400 | 1.5200 | 1.5200 | 3,500 |
| 01 Feb 2024 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 2,000 |
| 31 Jan 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 16,200 |
| 30 Jan 2024 | 1.6000 | 1.6000 | 1.5200 | 1.5200 | 1.5200 | 8,900 |
| 29 Jan 2024 | 1.6600 | 1.6600 | 1.5600 | 1.5700 | 1.5700 | 5,700 |
| 26 Jan 2024 | 1.5300 | 1.5600 | 1.5300 | 1.5300 | 1.5300 | 1,200 |
| 25 Jan 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5500 | 1.5500 | 9,000 |
| 24 Jan 2024 | 1.6900 | 1.6900 | 1.5200 | 1.5200 | 1.5200 | 7,100 |
| 23 Jan 2024 | 1.6600 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 4,100 |
| 22 Jan 2024 | 1.7700 | 1.7700 | 1.6600 | 1.6600 | 1.6600 | 15,800 |
| 19 Jan 2024 | 1.5650 | 1.7200 | 1.5650 | 1.6500 | 1.6500 | 25,700 |
| 18 Jan 2024 | 1.5200 | 1.6000 | 1.4500 | 1.5300 | 1.5300 | 18,500 |
| 17 Jan 2024 | 1.4800 | 1.5200 | 1.4800 | 1.5200 | 1.5200 | 4,900 |
| 16 Jan 2024 | 1.5500 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 8,800 |
| 15 Jan 2024 | 1.4700 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 4,900 |
| 12 Jan 2024 | 1.5100 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 15,700 |
| 11 Jan 2024 | 1.5600 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 4,500 |
| 10 Jan 2024 | 1.6000 | 1.6200 | 1.5700 | 1.5700 | 1.5700 | 22,900 |
| 09 Jan 2024 | 1.6500 | 1.6700 | 1.6100 | 1.6100 | 1.6100 | 31,500 |
| 08 Jan 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 28,400 |
| 05 Jan 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7000 | 1.7000 | 2,800 |
| 04 Jan 2024 | 1.7100 | 1.7700 | 1.7100 | 1.7600 | 1.7600 | 10,000 |
| 03 Jan 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 02 Jan 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7800 | 1.7800 | 31,700 |
| 29 Dec 2023 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 7,100 |
| 28 Dec 2023 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 6,300 |
| 27 Dec 2023 | 1.8000 | 1.8000 | 1.7400 | 1.7700 | 1.7700 | 11,500 |
| 22 Dec 2023 | 1.7900 | 1.7900 | 1.7500 | 1.7500 | 1.7500 | 13,400 |
| 21 Dec 2023 | 1.7800 | 1.8300 | 1.7700 | 1.7800 | 1.7800 | 9,100 |
| 20 Dec 2023 | 1.8000 | 1.8200 | 1.7800 | 1.7800 | 1.7800 | 11,400 |
| 19 Dec 2023 | 1.7700 | 1.8400 | 1.7700 | 1.8200 | 1.8200 | 7,600 |
| 18 Dec 2023 | 1.8600 | 1.8600 | 1.8000 | 1.8000 | 1.8000 | 18,500 |
| 15 Dec 2023 | 1.9100 | 1.9100 | 1.8800 | 1.8800 | 1.8800 | 6,200 |
| 14 Dec 2023 | 1.9000 | 1.9700 | 1.9000 | 1.9100 | 1.9100 | 5,600 |
| 13 Dec 2023 | 1.9000 | 1.9300 | 1.9000 | 1.9100 | 1.9100 | 7,000 |
| 12 Dec 2023 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | 1.9500 | 13,600 |
| 11 Dec 2023 | 1.9800 | 1.9800 | 1.9600 | 1.9600 | 1.9600 | 1,000 |
| 08 Dec 2023 | 1.9600 | 2.0100 | 1.9400 | 2.0100 | 2.0100 | 18,000 |
| 07 Dec 2023 | 1.9600 | 2.0000 | 1.9600 | 1.9900 | 1.9900 | 8,000 |
| 06 Dec 2023 | 1.9500 | 1.9700 | 1.9500 | 1.9700 | 1.9700 | 700 |
| 05 Dec 2023 | 1.9500 | 1.9600 | 1.9500 | 1.9500 | 1.9500 | 9,400 |
| 04 Dec 2023 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 8,600 |
| 01 Dec 2023 | 1.8200 | 1.9900 | 1.8200 | 1.9900 | 1.9900 | 6,700 |
| 30 Nov 2023 | 1.8000 | 1.8200 | 1.8000 | 1.8100 | 1.8100 | 2,600 |
| 29 Nov 2023 | 1.8400 | 1.8600 | 1.8300 | 1.8300 | 1.8300 | 1,500 |
| 28 Nov 2023 | 1.7900 | 1.8600 | 1.7900 | 1.8600 | 1.8600 | 5,200 |
| 27 Nov 2023 | 1.8600 | 1.8700 | 1.8200 | 1.8700 | 1.8700 | 2,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.