Cantex Mine Development Corp. (CTXDF)
OTCMKTS · Delayed Price · Currency is USD
0.2028
-0.00556 (-2.67%)
At close: Mar 27, 2026
CTXDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.69% | 60,000 |
| Mar 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.79% | 5,000 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.68% | 217,000 |
| Mar 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -11.21% | 62,150 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.00% | 2,200 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.08% | 5,000 |
| Mar 13, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 9.51% | 6,000 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 4.00% | 43,000 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -15.37% | 39,000 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.74% | 80,588 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 0.60% | 33,500 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 10.69% | 38,020 |
| Feb 25, 2026 | 0.17 | 0.23 | 0.17 | 0.21 | 0.21 | 18.59% | 54,605 |
| Feb 24, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 13.71% | 6,200 |
| Feb 23, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 8.63% | 55,000 |
| Feb 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.17% | 300 |
| Feb 17, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -2.76% | 7,245 |
| Feb 11, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 11.33% | 17,470 |
| Feb 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 16.07% | 4,500 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.67% | 5,000 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.25% | 22,000 |
| Feb 3, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.40% | 57,794 |
| Feb 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.19% | 51,000 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.43% | 129,570 |
| Jan 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.44% | 100,005 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.77% | 5,012 |
| Jan 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.12% | 10,250 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.62% | 8,505 |
| Jan 21, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.02% | 1,186 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.61% | 1,351 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.30% | 5,000 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.67% | 35,500 |
| Jan 12, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.76% | 36,700 |
| Jan 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.12% | 13,001 |
| Jan 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.75% | 8,500 |
| Jan 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.98% | 8,100 |
| Jan 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 9.88% | 251 |
| Dec 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.51% | 1,644 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.38% | 1,160 |
| Dec 23, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 4.09% | 12,000 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.01% | 1,050 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.66% | 8,000 |
| Dec 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.67% | 25,500 |
| Dec 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 5,040 |
| Dec 10, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -2.34% | 50,000 |
| Dec 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 14.18% | 188,999 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 8.83% | 157,550 |
| Dec 5, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -17.27% | 10,000 |
| Dec 1, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.52% | 10,000 |
| Nov 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 10.51% | 349 |