Calibre Mining Corp. (TSX:CXB)
Canada
· Delayed Price · Currency is CAD 3.220
-0.060 (-1.83%)
Mar 28, 2025, 4:00 PM EST
Calibre Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.29 | 3.34 | 3.19 | 3.22 | 3.22 | -1.83% | 2,510,814 |
| Mar 27, 2025 | 3.19 | 3.28 | 3.19 | 3.28 | 3.28 | 3.47% | 2,172,633 |
| Mar 26, 2025 | 3.20 | 3.22 | 3.16 | 3.17 | 3.17 | -0.94% | 2,215,744 |
| Mar 25, 2025 | 3.16 | 3.24 | 3.14 | 3.20 | 3.20 | 1.27% | 4,501,900 |
| Mar 24, 2025 | 3.19 | 3.20 | 3.13 | 3.16 | 3.16 | - | 4,381,516 |
| Mar 21, 2025 | 3.10 | 3.18 | 3.07 | 3.16 | 3.16 | 1.28% | 6,882,535 |
| Mar 20, 2025 | 3.07 | 3.15 | 3.03 | 3.12 | 3.12 | 0.65% | 3,546,700 |
| Mar 19, 2025 | 3.12 | 3.14 | 3.07 | 3.10 | 3.10 | -0.64% | 4,119,133 |
| Mar 18, 2025 | 3.17 | 3.20 | 3.10 | 3.12 | 3.12 | - | 2,913,835 |
| Mar 17, 2025 | 3.07 | 3.12 | 3.06 | 3.12 | 3.12 | 2.97% | 2,862,300 |
| Mar 14, 2025 | 3.12 | 3.13 | 3.02 | 3.03 | 3.03 | -2.26% | 2,146,336 |
| Mar 13, 2025 | 3.00 | 3.11 | 2.99 | 3.10 | 3.10 | 3.68% | 6,166,600 |
| Mar 12, 2025 | 2.96 | 2.99 | 2.93 | 2.99 | 2.99 | 1.70% | 2,602,246 |
| Mar 11, 2025 | 2.85 | 2.94 | 2.82 | 2.94 | 2.94 | 5.38% | 3,120,902 |
| Mar 10, 2025 | 2.97 | 2.97 | 2.74 | 2.79 | 2.79 | -6.06% | 4,483,917 |
| Mar 7, 2025 | 2.95 | 3.01 | 2.85 | 2.97 | 2.97 | 1.71% | 3,664,945 |
| Mar 6, 2025 | 3.02 | 3.02 | 2.91 | 2.92 | 2.92 | -2.99% | 2,576,800 |
| Mar 5, 2025 | 2.94 | 3.04 | 2.87 | 3.01 | 3.01 | 4.88% | 4,208,902 |
| Mar 4, 2025 | 2.93 | 2.99 | 2.84 | 2.87 | 2.87 | -1.37% | 2,008,201 |
| Mar 3, 2025 | 2.82 | 2.96 | 2.82 | 2.91 | 2.91 | 2.11% | 4,711,011 |
| Feb 28, 2025 | 2.73 | 2.88 | 2.72 | 2.85 | 2.85 | 2.15% | 4,827,600 |
| Feb 27, 2025 | 2.75 | 2.86 | 2.72 | 2.79 | 2.79 | - | 3,491,911 |
| Feb 26, 2025 | 2.80 | 2.84 | 2.76 | 2.79 | 2.79 | -2.11% | 8,754,413 |
| Feb 25, 2025 | 2.90 | 3.00 | 2.83 | 2.85 | 2.85 | -4.04% | 6,571,900 |
| Feb 24, 2025 | 3.00 | 3.05 | 2.84 | 2.97 | 2.97 | -3.88% | 11,146,704 |
| Feb 21, 2025 | 3.14 | 3.15 | 3.06 | 3.09 | 3.09 | -2.83% | 3,232,709 |
| Feb 20, 2025 | 3.04 | 3.27 | 3.04 | 3.18 | 3.18 | 4.61% | 3,940,808 |
| Feb 19, 2025 | 3.02 | 3.05 | 2.98 | 3.04 | 3.04 | 0.33% | 2,760,721 |
| Feb 18, 2025 | 2.99 | 3.05 | 2.97 | 3.03 | 3.03 | 3.41% | 1,672,500 |
| Feb 14, 2025 | 3.00 | 3.04 | 2.92 | 2.93 | 2.93 | -3.93% | 3,106,014 |
| Feb 13, 2025 | 2.98 | 3.06 | 2.95 | 3.05 | 3.05 | 4.10% | 3,012,900 |
| Feb 12, 2025 | 2.97 | 2.98 | 2.89 | 2.93 | 2.93 | -0.68% | 2,855,700 |
| Feb 11, 2025 | 2.93 | 3.01 | 2.92 | 2.95 | 2.95 | - | 2,752,842 |
| Feb 10, 2025 | 2.92 | 2.95 | 2.88 | 2.95 | 2.95 | 3.87% | 2,929,227 |
| Feb 7, 2025 | 2.88 | 2.93 | 2.82 | 2.84 | 2.84 | -0.70% | 1,903,500 |
| Feb 6, 2025 | 2.83 | 2.87 | 2.78 | 2.86 | 2.86 | 0.70% | 2,295,200 |
| Feb 5, 2025 | 2.73 | 2.84 | 2.63 | 2.84 | 2.84 | 7.98% | 3,688,800 |
| Feb 4, 2025 | 2.59 | 2.65 | 2.58 | 2.63 | 2.63 | 2.33% | 1,468,200 |
| Feb 3, 2025 | 2.57 | 2.66 | 2.55 | 2.57 | 2.57 | -0.77% | 1,462,510 |
| Jan 31, 2025 | 2.64 | 2.67 | 2.57 | 2.59 | 2.59 | -1.15% | 1,454,200 |
| Jan 30, 2025 | 2.60 | 2.69 | 2.59 | 2.62 | 2.62 | 2.75% | 1,620,900 |
| Jan 29, 2025 | 2.54 | 2.58 | 2.51 | 2.55 | 2.55 | 0.79% | 986,627 |
| Jan 28, 2025 | 2.44 | 2.55 | 2.44 | 2.53 | 2.53 | 3.69% | 1,349,600 |
| Jan 27, 2025 | 2.55 | 2.55 | 2.42 | 2.44 | 2.44 | -5.06% | 1,536,721 |
| Jan 24, 2025 | 2.52 | 2.61 | 2.51 | 2.57 | 2.57 | 2.39% | 2,645,508 |
| Jan 23, 2025 | 2.40 | 2.52 | 2.39 | 2.51 | 2.51 | 2.87% | 4,897,900 |
| Jan 22, 2025 | 2.47 | 2.51 | 2.37 | 2.44 | 2.44 | 0.83% | 2,773,533 |
| Jan 21, 2025 | 2.38 | 2.47 | 2.37 | 2.42 | 2.42 | 2.98% | 2,719,504 |
| Jan 20, 2025 | 2.28 | 2.38 | 2.26 | 2.35 | 2.35 | 3.07% | 3,801,000 |
| Jan 17, 2025 | 2.30 | 2.32 | 2.26 | 2.28 | 2.28 | -0.87% | 843,211 |