Cantex Mine Development Corp. (TSXV:CD)
Canada
· Delayed Price · Currency is CAD 0.1700
-0.0100 (-5.56%)
May 28, 2025, 2:31 PM EDT
Cantex Mine Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 135,000 |
| May 27, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 33,410 |
| May 26, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 3,000 |
| May 23, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 91,500 |
| May 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 66,017 |
| May 21, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 56,500 |
| May 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 123,000 |
| May 16, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 48,500 |
| May 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 45,000 |
| May 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.41% | 18,800 |
| May 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 8,005 |
| May 12, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 5.71% | 221,500 |
| May 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 49,500 |
| May 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 107,000 |
| May 7, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 35,500 |
| May 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 34,600 |
| May 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 23,300 |
| May 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 6,532 |
| May 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 103,000 |
| Apr 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 22,500 |
| Apr 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.71% | 10,700 |
| Apr 25, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 11,700 |
| Apr 24, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 141,000 |
| Apr 23, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 49,715 |
| Apr 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 21,810 |
| Apr 21, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 193,900 |
| Apr 17, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.78% | 16,000 |
| Apr 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 37,013 |
| Apr 15, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 39,000 |
| Apr 14, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 115,007 |
| Apr 11, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.50% | 267,900 |
| Apr 10, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.11% | 16,500 |
| Apr 9, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.71% | 14,704 |
| Apr 8, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | - | 20,000 |
| Apr 7, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 67,642 |
| Apr 4, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 556,911 |
| Apr 3, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 169,901 |
| Apr 2, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 74,037 |
| Apr 1, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 88,000 |
| Mar 31, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -2.56% | 98,800 |
| Mar 28, 2025 | 0.22 | 0.27 | 0.20 | 0.20 | 0.20 | -6.02% | 918,944 |
| Mar 27, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 1.22% | 147,200 |
| Mar 26, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 13.89% | 443,600 |
| Mar 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 4,900 |
| Mar 24, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 2.94% | 98,000 |
| Mar 21, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 163,000 |
| Mar 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 81,500 |
| Mar 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 60,000 |
| Mar 18, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.23% | 199,132 |