Cantex Mine Development Corp. (TSXV:CD)
Canada
· Delayed Price · Currency is CAD 0.1800
0.00 (0.00%)
May 2, 2025, 2:45 PM EDT
Cantex Mine Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 56,900 |
| Mar 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 26,500 |
| Mar 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 22,300 |
| Mar 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 54,300 |
| Mar 11, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 18.52% | 81,424 |
| Mar 10, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -15.62% | 190,020 |
| Mar 7, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 54,100 |
| Mar 6, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 256,400 |
| Mar 5, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 160,400 |
| Mar 4, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 76,647 |
| Mar 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 233,420 |
| Feb 28, 2025 | 0.15 | 0.21 | 0.15 | 0.18 | 0.18 | 24.14% | 320,105 |
| Feb 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 11,400 |
| Feb 26, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 4,600 |
| Feb 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 12,000 |
| Feb 24, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | - | 96,600 |
| Feb 21, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 16.67% | 102,700 |