Calibre Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	2.40	2.50	2.40	2.48	2.48	2.78%	359,643
Jun 3, 2025	2.39	2.42	2.36	2.41	2.41	0.54%	120,973
Jun 2, 2025	2.31	2.43	2.31	2.40	2.40	4.12%	200,048
May 30, 2025	2.37	2.37	2.25	2.31	2.31	1.99%	158,777
May 29, 2025	2.12	2.32	2.12	2.26	2.26	-2.59%	270,167
May 28, 2025	2.32	2.35	2.31	2.32	2.32	0.43%	98,318
May 27, 2025	2.38	2.38	2.30	2.31	2.31	-0.43%	285,357
May 23, 2025	2.30	2.37	2.29	2.32	2.32	1.75%	463,260
May 22, 2025	2.32	2.32	2.25	2.28	2.28	-1.30%	848,398
May 21, 2025	2.24	2.32	2.24	2.31	2.31	3.12%	417,054
May 20, 2025	2.12	2.24	2.12	2.24	2.24	4.67%	1,563,078
May 19, 2025	2.05	2.15	2.05	2.14	2.14	3.38%	114,858
May 16, 2025	2.09	2.09	2.03	2.07	2.07	-1.43%	769,482
May 15, 2025	2.05	2.11	2.05	2.10	2.10	1.84%	584,759
May 14, 2025	2.05	2.07	2.03	2.06	2.06	-1.34%	389,580
May 13, 2025	2.14	2.14	2.08	2.09	2.09	-1.88%	2,152,861
May 12, 2025	2.10	2.20	2.10	2.13	2.13	-4.40%	1,939,638
May 9, 2025	2.18	2.23	2.16	2.23	2.23	3.63%	431,450
May 8, 2025	2.24	2.25	2.11	2.15	2.15	-8.51%	1,127,367
May 7, 2025	2.39	2.41	2.33	2.35	2.35	-1.14%	511,118
May 6, 2025	2.23	2.38	2.23	2.38	2.38	4.71%	259,019
May 5, 2025	2.23	2.27	2.19	2.27	2.27	4.61%	277,728
May 2, 2025	2.15	2.24	2.13	2.17	2.17	-0.46%	612,398
May 1, 2025	2.35	2.36	2.18	2.18	2.18	-6.44%	682,586
Apr 30, 2025	2.25	2.34	2.25	2.33	2.33	-0.43%	437,818
Apr 29, 2025	2.33	2.35	2.31	2.34	2.34	-	155,807
Apr 28, 2025	2.32	2.37	2.31	2.34	2.34	-0.43%	294,215
Apr 25, 2025	2.40	2.41	2.32	2.35	2.35	-2.29%	972,499
Apr 24, 2025	2.29	2.42	2.29	2.41	2.41	7.90%	481,934
Apr 23, 2025	2.25	2.25	2.17	2.23	2.23	-2.24%	655,897
Apr 22, 2025	2.31	2.38	2.27	2.28	2.28	-2.98%	309,064
Apr 21, 2025	2.33	2.39	2.31	2.35	2.35	1.29%	3,116,315
Apr 17, 2025	2.36	2.36	2.28	2.32	2.32	-1.28%	260,775
Apr 16, 2025	2.21	2.38	2.21	2.35	2.35	3.98%	793,313
Apr 15, 2025	2.34	2.34	2.25	2.26	2.26	-2.59%	442,700
Apr 14, 2025	2.25	2.39	2.24	2.32	2.32	3.11%	496,497
Apr 11, 2025	2.23	2.30	2.15	2.25	2.25	5.63%	471,258
Apr 10, 2025	1.93	2.18	1.93	2.13	2.13	6.50%	423,742
Apr 9, 2025	1.83	2.00	1.83	2.00	2.00	10.50%	2,384,519
Apr 8, 2025	1.88	1.96	1.80	1.81	1.81	-2.69%	399,087
Apr 7, 2025	1.92	2.00	1.84	1.86	1.86	-3.43%	1,013,787
Apr 4, 2025	2.12	2.12	1.89	1.93	1.93	-8.29%	888,817
Apr 3, 2025	2.01	2.19	2.00	2.10	2.10	-1.41%	175,237
Apr 2, 2025	2.30	2.30	2.10	2.13	2.13	-2.29%	640,165
Apr 1, 2025	2.10	2.22	2.10	2.18	2.18	-1.80%	1,255,943
Mar 31, 2025	2.24	2.26	2.19	2.22	2.22	-1.33%	324,653
Mar 28, 2025	2.29	2.33	2.23	2.25	2.25	-1.32%	322,439
Mar 27, 2025	2.24	2.28	2.22	2.28	2.28	2.70%	278,775
Mar 26, 2025	2.24	2.25	2.21	2.22	2.22	-0.45%	353,996
Mar 25, 2025	2.22	2.27	2.21	2.23	2.23	0.45%	1,065,949