Candelaria Mining Corp. (TSXV:CAND.H)
Canada · Delayed Price · Currency is CAD 0.0200
+0.0050 (33.33%)
Sep 18, 2026, 12:34 PM EST
Candelaria Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 7,000 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 18,500 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 570,000 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 700,000 |
| Sep 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 15,914 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 6,325 |
| Sep 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 4,000 |
| Sep 3, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 106,000 |
| Sep 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 91,000 |
| Aug 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 165,647 |
| Aug 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 45,043 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 10,000 |
| Aug 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 272,500 |
| Aug 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,000 |
| Jul 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,000 |
| Jul 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 30,000 |
| Jul 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 15,000 |
| Jul 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,000 |
| Jul 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8,000 |
| Jul 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,000 |
| Jul 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 77,000 |
| Jul 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,002 |
| Jul 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 121,000 |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 1,153 |
| Jul 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,000 |
| Jun 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Jun 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 402,433 |
| Jun 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 525,000 |
| Jun 17, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 832,966 |
| Jun 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,258 |
| Jun 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 12,577 |
| Jun 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,100 |
| Jun 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 35,500 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 503,333 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 127,000 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 31,000 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,000 |
| May 11, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 25,000 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 12,000 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 581,586 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 2,937 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 5,940 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,911 |
| Apr 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 7,000 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,982 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 39,297 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 20,000 |
| Apr 15, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 33.33% | 150,390 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 67,704 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -40.00% | 6,235 |