Cantex Mine Development Corp. (CTXDF)
OTCMKTS · Delayed Price · Currency is USD
0.1263
+0.0209 (19.83%)
At close: Jul 11, 2025
Cantex Mine Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 13,250 |
| Jul 11, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 19.83% | 62,312 |
| Jul 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.74% | 25,000 |
| Jul 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.89% | 3,000 |
| Jul 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -13.46% | 396,500 |
| Jul 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.56% | 90,263 |
| Jun 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.22% | 42,413 |
| Jun 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -12.88% | 11,200 |
| Jun 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.96% | 278,000 |
| Jun 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.25% | 5,000 |
| Jun 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.80% | 1,000 |
| May 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.77% | 2,179 |
| May 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.08% | 3,550 |
| May 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.17% | 8,000 |
| May 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.15% | 18,500 |
| May 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 50,000 |
| May 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.02% | 5,000 |
| Apr 28, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -14.90% | 7,275 |
| Apr 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 16.72% | 4,516 |
| Apr 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.35% | 5,000 |
| Apr 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.76% | 1,500 |
| Apr 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.23% | 104 |
| Apr 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.38% | 400 |
| Apr 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 1.56% | 7,692 |
| Apr 7, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -5.88% | 15,834 |
| Mar 31, 2025 | 0.17 | 0.17 | 0.13 | 0.14 | 0.14 | -17.82% | 11,401 |
| Mar 28, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 16.63% | 29,800 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 7.99% | 3,110 |
| Mar 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 49.32% | 200 |
| Mar 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -17.76% | 5,000 |
| Mar 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.09% | 1,000 |
| Mar 13, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -20.67% | 20,000 |
| Mar 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.06% | 18,143 |
| Feb 28, 2025 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 35.26% | 35,000 |
| Feb 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -11.30% | 2,750 |
| Feb 24, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 42.61% | 8,000 |
| Feb 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 13,000 |
| Feb 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 206,500 |
| Feb 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.18% | 2,500 |
| Feb 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.00% | 2,000 |
| Feb 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.85% | 1,000 |
| Feb 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 20,000 |
| Jan 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.31% | 3,600 |
| Jan 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.79% | 16,000 |
| Jan 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.43% | 2,100 |