Calibre Mining Corp. (CXBMF)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 1.3100 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 94,653 |
| 14 Jun 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 195,700 |
| 13 Jun 2024 | 1.3500 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 265,800 |
| 12 Jun 2024 | 1.3500 | 1.3800 | 1.3200 | 1.3300 | 1.3300 | 323,100 |
| 11 Jun 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 332,700 |
| 10 Jun 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3270 | 1.3270 | 376,800 |
| 07 Jun 2024 | 1.4000 | 1.4000 | 1.2900 | 1.3000 | 1.3000 | 374,800 |
| 06 Jun 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 197,100 |
| 05 Jun 2024 | 1.4110 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 205,100 |
| 04 Jun 2024 | 1.4500 | 1.4500 | 1.3600 | 1.4100 | 1.4100 | 691,600 |
| 03 Jun 2024 | 1.4900 | 1.5200 | 1.4740 | 1.4740 | 1.4740 | 381,400 |
| 31 May 2024 | 1.5280 | 1.5430 | 1.4700 | 1.5100 | 1.5100 | 218,400 |
| 30 May 2024 | 1.5000 | 1.5600 | 1.4900 | 1.5200 | 1.5200 | 74,400 |
| 29 May 2024 | 1.5850 | 1.5900 | 1.4800 | 1.4800 | 1.4800 | 316,200 |
| 28 May 2024 | 1.5700 | 1.6700 | 1.5700 | 1.5900 | 1.5900 | 212,600 |
| 24 May 2024 | 1.5100 | 1.5800 | 1.5100 | 1.5720 | 1.5720 | 140,500 |
| 23 May 2024 | 1.5500 | 1.5700 | 1.5100 | 1.5200 | 1.5200 | 284,700 |
| 22 May 2024 | 1.7000 | 1.7000 | 1.5500 | 1.5550 | 1.5550 | 582,000 |
| 21 May 2024 | 1.6700 | 1.7000 | 1.6500 | 1.6650 | 1.6650 | 570,300 |
| 20 May 2024 | 1.6800 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 408,500 |
| 17 May 2024 | 1.6600 | 1.6770 | 1.6200 | 1.6770 | 1.6770 | 691,900 |
| 16 May 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6300 | 1.6300 | 534,100 |
| 15 May 2024 | 1.5500 | 1.6500 | 1.4600 | 1.6400 | 1.6400 | 695,200 |
| 14 May 2024 | 1.5600 | 1.5900 | 1.5600 | 1.5900 | 1.5900 | 841,100 |
| 13 May 2024 | 1.5400 | 1.5700 | 1.5100 | 1.5700 | 1.5700 | 353,500 |
| 10 May 2024 | 1.5800 | 1.6000 | 1.5500 | 1.5530 | 1.5530 | 422,300 |
| 09 May 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 315,100 |
| 08 May 2024 | 1.5400 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 279,900 |
| 07 May 2024 | 1.4600 | 1.5400 | 1.4600 | 1.5300 | 1.5300 | 292,200 |
| 06 May 2024 | 1.4100 | 1.5200 | 1.4100 | 1.4900 | 1.4900 | 406,700 |
| 03 May 2024 | 1.4800 | 1.5000 | 1.4300 | 1.4600 | 1.4600 | 274,700 |
| 02 May 2024 | 1.5300 | 1.5300 | 1.4500 | 1.4800 | 1.4800 | 692,400 |
| 01 May 2024 | 1.4000 | 1.5400 | 1.3900 | 1.5000 | 1.5000 | 494,300 |
| 30 Apr 2024 | 1.4100 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 512,900 |
| 29 Apr 2024 | 1.4000 | 1.4300 | 1.3700 | 1.4250 | 1.4250 | 329,100 |
| 26 Apr 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 196,300 |
| 25 Apr 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 155,500 |
| 24 Apr 2024 | 1.3800 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 188,300 |
| 23 Apr 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3620 | 1.3620 | 261,800 |
| 22 Apr 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3220 | 1.3220 | 444,500 |
| 19 Apr 2024 | 1.3000 | 1.3700 | 1.2900 | 1.3600 | 1.3600 | 280,100 |
| 18 Apr 2024 | 1.3000 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 208,700 |
| 17 Apr 2024 | 1.2900 | 1.3500 | 1.2900 | 1.2950 | 1.2950 | 320,800 |
| 16 Apr 2024 | 1.2900 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 318,700 |
| 15 Apr 2024 | 1.3400 | 1.3400 | 1.2700 | 1.3060 | 1.3060 | 400,100 |
| 12 Apr 2024 | 1.4500 | 1.4600 | 1.3100 | 1.3200 | 1.3200 | 516,200 |
| 11 Apr 2024 | 1.3700 | 1.3900 | 1.3300 | 1.3800 | 1.3800 | 185,500 |
| 10 Apr 2024 | 1.4000 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 497,900 |
| 09 Apr 2024 | 1.4300 | 1.4620 | 1.4100 | 1.4200 | 1.4200 | 491,000 |
| 08 Apr 2024 | 1.5000 | 1.5300 | 1.4100 | 1.4450 | 1.4450 | 364,500 |
| 05 Apr 2024 | 1.3800 | 1.4600 | 1.3400 | 1.4500 | 1.4500 | 324,200 |
| 04 Apr 2024 | 1.3500 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 272,100 |
| 03 Apr 2024 | 1.3400 | 1.3700 | 1.3100 | 1.3550 | 1.3550 | 434,100 |
| 02 Apr 2024 | 1.2600 | 1.3200 | 1.2400 | 1.3030 | 1.3030 | 309,600 |
| 01 Apr 2024 | 1.2600 | 1.3200 | 1.2300 | 1.2540 | 1.2540 | 403,800 |
| 28 Mar 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 239,300 |
| 27 Mar 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 246,200 |
| 26 Mar 2024 | 1.2100 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 193,000 |
| 25 Mar 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 316,200 |
| 22 Mar 2024 | 1.2140 | 1.2300 | 1.1900 | 1.2020 | 1.2020 | 357,700 |
| 21 Mar 2024 | 1.2400 | 1.3400 | 1.2100 | 1.2100 | 1.2100 | 261,400 |
| 20 Mar 2024 | 1.2500 | 1.2600 | 1.1800 | 1.2500 | 1.2500 | 1,072,200 |
| 19 Mar 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3350 | 1.3350 | 420,600 |
| 18 Mar 2024 | 1.3700 | 1.4000 | 1.3500 | 1.3750 | 1.3750 | 865,100 |
| 15 Mar 2024 | 1.2600 | 1.3600 | 1.2600 | 1.3600 | 1.3600 | 6,003,500 |
| 14 Mar 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3340 | 1.3340 | 527,500 |
| 13 Mar 2024 | 1.2980 | 1.3500 | 1.2980 | 1.3300 | 1.3300 | 730,600 |
| 12 Mar 2024 | 1.3000 | 1.3100 | 1.2730 | 1.2900 | 1.2900 | 584,400 |
| 11 Mar 2024 | 1.3100 | 1.3400 | 1.2700 | 1.3200 | 1.3200 | 1,587,800 |
| 08 Mar 2024 | 1.3000 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 851,800 |
| 07 Mar 2024 | 1.2900 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 258,400 |
| 06 Mar 2024 | 1.2700 | 1.3020 | 1.2400 | 1.2800 | 1.2800 | 296,300 |
| 05 Mar 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 434,800 |
| 04 Mar 2024 | 1.2200 | 1.2400 | 1.2050 | 1.2300 | 1.2300 | 416,500 |
| 01 Mar 2024 | 1.1600 | 1.2100 | 1.0900 | 1.2020 | 1.2020 | 731,300 |
| 29 Feb 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 729,900 |
| 28 Feb 2024 | 1.1300 | 1.1400 | 1.0800 | 1.0960 | 1.0960 | 232,400 |
| 27 Feb 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1350 | 1.1350 | 147,900 |
| 26 Feb 2024 | 1.1240 | 1.1600 | 1.1140 | 1.1400 | 1.1400 | 179,000 |
| 23 Feb 2024 | 1.1100 | 1.1500 | 1.1030 | 1.1300 | 1.1300 | 182,300 |
| 22 Feb 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 246,500 |
| 21 Feb 2024 | 1.1500 | 1.1550 | 1.1200 | 1.1400 | 1.1400 | 337,700 |
| 20 Feb 2024 | 1.1300 | 1.1700 | 1.1100 | 1.1220 | 1.1220 | 553,000 |
| 16 Feb 2024 | 1.0600 | 1.1400 | 1.0500 | 1.1360 | 1.1360 | 1,005,000 |
| 15 Feb 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0580 | 1.0580 | 610,200 |
| 14 Feb 2024 | 1.0000 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 329,000 |
| 13 Feb 2024 | 1.0500 | 1.0500 | 0.9760 | 0.9900 | 0.9900 | 772,200 |
| 12 Feb 2024 | 1.0400 | 1.0670 | 1.0300 | 1.0540 | 1.0540 | 252,200 |
| 09 Feb 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 322,800 |
| 08 Feb 2024 | 1.0700 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 300,500 |
| 07 Feb 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 187,500 |
| 06 Feb 2024 | 1.0400 | 1.0900 | 1.0300 | 1.0800 | 1.0800 | 496,300 |
| 05 Feb 2024 | 1.0300 | 1.0460 | 1.0140 | 1.0360 | 1.0360 | 242,100 |
| 02 Feb 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0480 | 1.0480 | 318,500 |
| 01 Feb 2024 | 1.0700 | 1.0800 | 1.0000 | 1.0700 | 1.0700 | 495,900 |
| 31 Jan 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 417,900 |
| 30 Jan 2024 | 1.0200 | 1.0700 | 0.9800 | 1.0350 | 1.0350 | 604,400 |
| 29 Jan 2024 | 0.9860 | 1.0300 | 0.9660 | 1.0300 | 1.0300 | 384,800 |
| 26 Jan 2024 | 0.9490 | 0.9800 | 0.9450 | 0.9690 | 0.9690 | 257,500 |
| 25 Jan 2024 | 0.9350 | 0.9500 | 0.8980 | 0.9500 | 0.9500 | 365,100 |
| *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.