Chibougamau Independent Mines Inc. (TSXV:CBG)
Canada
· Delayed Price · Currency is CAD 0.1800
+0.0150 (9.09%)
May 30, 2025, 4:00 PM EDT
TSXV:CBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 9.09% | 1,278 |
| May 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.94% | 3,500 |
| May 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -5.56% | 30,500 |
| May 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| May 23, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 5.88% | 6,500 |
| May 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 1,000 |
| May 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.03% | 1,000 |
| May 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.13% | 1,000 |
| May 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.03% | 500 |
| May 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 13.79% | 4,000 |
| Apr 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -12.12% | 2,000 |
| Apr 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 7, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | -10.81% | 6,000 |
| Apr 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Apr 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Apr 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.78% | 11,000 |
| Apr 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 31, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | - | -2.70% | 46,500 |
| Mar 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Mar 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Mar 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 500 |
| Mar 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Mar 24, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | 8.82% | 25,000 |
| Mar 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.86% | 17,000 |