New Zealand markets closed

Callinex Mines Inc. (CNX.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
3.0100-0.0200 (-0.66%)
At close: 1:52PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
14 May 20213.03003.04002.93003.01003.010014,300
13 May 20213.13003.13003.03003.03003.030019,300
12 May 20213.40003.40003.10003.11003.110019,900
11 May 20212.78003.10002.78003.06003.060015,100
10 May 20212.97002.97002.76002.76002.76005,600
07 May 20212.75002.89002.75002.85002.85005,000
06 May 20212.77002.88002.75002.77002.770015,800
05 May 20212.98002.98002.73002.77002.770022,100
04 May 20213.04003.05002.91002.94002.940027,300
03 May 20213.11003.15002.92002.97002.970020,400
30 Apr 20213.27003.27003.00003.12003.120013,800
29 Apr 20213.04003.47003.00003.32003.320019,700
28 Apr 20212.93003.05002.93003.02003.020010,300
27 Apr 20213.15003.15002.95002.98002.980020,100
26 Apr 20213.39003.39002.88003.15003.150042,000
23 Apr 20213.50003.50003.23003.37003.370030,600
22 Apr 20213.50003.50003.50003.50003.5000600
21 Apr 20213.59003.59003.55003.55003.55006,100
20 Apr 20213.72003.72003.59003.60003.60005,600
19 Apr 20213.58003.65003.58003.64003.64004,900
16 Apr 20213.41004.15003.40003.49003.490062,400
15 Apr 20213.35003.50003.35003.50003.50004,600
14 Apr 20213.35003.40003.35003.35003.350014,200
13 Apr 20213.37003.44003.34003.35003.35006,100
12 Apr 20213.47003.47003.34003.34003.340015,900
09 Apr 20213.42003.48003.42003.48003.48001,500
08 Apr 20213.50003.50003.35003.35003.35006,900
07 Apr 20213.46003.49003.37003.47003.47005,100
06 Apr 20213.37003.44003.37003.40003.40003,400
05 Apr 20213.36003.41003.35003.35003.350022,000
01 Apr 20213.59003.59003.35003.35003.350012,000
31 Mar 20213.36003.42003.36003.41003.41002,800
30 Mar 20213.40003.52003.40003.50003.50008,400
29 Mar 20213.33003.60003.33003.50003.50003,600
26 Mar 20213.34003.39003.30003.33003.33006,900
25 Mar 20213.37003.47003.22003.35003.350013,100
24 Mar 20213.55003.64003.50003.50003.50009,400
23 Mar 20213.57003.57003.52003.52003.52001,400
22 Mar 20213.74003.74003.46003.59003.59004,900
19 Mar 20213.61003.66003.60003.60003.60002,000
18 Mar 20213.64003.69003.43003.52003.520010,600
17 Mar 20213.70003.72003.67003.67003.67002,600
16 Mar 20213.75003.75003.66003.70003.70005,300
15 Mar 20213.60003.75003.59003.74003.740014,900
12 Mar 20213.52003.57003.46003.55003.550013,300
11 Mar 20213.77003.84003.50003.50003.500025,000
10 Mar 20213.90003.96003.73003.79003.79008,800
09 Mar 20213.74003.99003.71003.90003.900017,800
08 Mar 20213.98003.98003.68003.68003.680022,900
05 Mar 20213.70003.76003.41003.68003.680024,800
04 Mar 20214.20004.20003.61003.67003.670055,800
03 Mar 20214.21004.39004.03004.03004.030039,300
02 Mar 20214.15004.42004.00004.31004.31009,400
01 Mar 20213.98004.17003.92004.00004.000017,700
26 Feb 20214.14004.23003.92003.94003.940027,300
25 Feb 20214.30004.48003.99004.04004.040038,500
24 Feb 20214.44004.60004.40004.42004.420029,700
23 Feb 20214.51004.70004.48004.60004.600021,900
22 Feb 20214.29004.78004.29004.78004.780037,000
19 Feb 20214.22004.35004.20004.28004.280013,400
18 Feb 20214.48004.59004.25004.25004.250028,800
17 Feb 20214.20004.68004.20004.60004.600039,100
16 Feb 20214.37004.75004.35004.52004.520046,000
12 Feb 20214.20004.30004.13004.20004.200026,800
11 Feb 20214.26004.30004.13004.22004.220023,600
10 Feb 20214.55004.60004.10004.24004.240033,000
09 Feb 20214.73004.74004.55004.55004.550033,200
08 Feb 20214.59004.90004.55004.58004.580027,100
05 Feb 20214.65004.71004.48004.49004.490027,000
04 Feb 20214.73004.73004.41004.45004.450033,700
03 Feb 20214.46004.79004.34004.79004.790044,500
02 Feb 20214.52004.80004.00004.65004.6500109,500
01 Feb 20214.49006.50004.37005.10005.1000198,200
29 Jan 20213.45003.84003.37003.79003.790065,400
28 Jan 20213.25003.45003.25003.32003.320021,300
27 Jan 20213.49003.49003.20003.25003.250044,500
26 Jan 20213.69003.70003.48003.52003.520029,600
25 Jan 20213.82003.99003.48003.61003.610072,500
22 Jan 20213.67004.14003.66004.05004.0500155,700
21 Jan 20212.84003.66002.84003.45003.4500141,200
20 Jan 20212.90002.90002.80002.83002.83008,100
19 Jan 20213.11003.12002.76002.77002.770048,400
18 Jan 20212.64002.95002.64002.93002.930015,900
15 Jan 20212.75002.85002.63002.63002.630019,100
14 Jan 20212.84002.84002.70002.71002.710012,300
13 Jan 20212.78002.88002.78002.81002.810021,900
12 Jan 20212.57002.87002.57002.74002.740045,000
11 Jan 20212.27002.51002.18002.47002.470021,300
08 Jan 20212.26002.26002.20002.22002.22003,100
07 Jan 20212.24002.28002.16002.27002.270012,800
06 Jan 20212.39002.39002.09002.18002.180034,000
05 Jan 20212.23002.31002.12002.31002.310020,300
04 Jan 20212.30002.32002.25002.25002.250011,700
31 Dec 20202.25002.30002.20002.30002.300021,300
30 Dec 20202.31002.33002.25002.27002.270012,500
29 Dec 20202.68002.68002.26002.30002.300040,900
24 Dec 20202.61002.61002.41002.52002.520011,800
23 Dec 20202.38002.60002.25002.40002.400026,400
22 Dec 20202.50002.50002.31002.40002.400013,500
21 Dec 20202.57002.58002.37002.46002.460015,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...