Cantex Mine Development Corp. (TSXV:CD)
Canada
· Delayed Price · Currency is CAD 0.1950
-0.0150 (-7.14%)
Mar 28, 2025, 3:54 PM EST
Cantex Mine Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 65,200 |
| Feb 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 7,827 |
| Feb 18, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 161,700 |
| Feb 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 311,200 |
| Feb 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 106,900 |
| Feb 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 172,300 |
| Feb 11, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 138,500 |
| Feb 10, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 76,317 |
| Feb 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 103,411 |
| Feb 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | - |
| Feb 5, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 272,040 |
| Feb 4, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 41,400 |
| Feb 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 85,942 |
| Jan 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 112,002 |
| Jan 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 331,500 |
| Jan 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 177,000 |
| Jan 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 11,500 |
| Jan 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 32,000 |
| Jan 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 100,900 |
| Jan 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 141,000 |
| Jan 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 74,700 |
| Jan 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 29,000 |
| Jan 20, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 58,700 |
| Jan 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,500 |