Cantex Mine Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.31	0.31	0.28	0.29	-	-3.33%	-
May 29, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	100,881
May 28, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	154,799
May 27, 2026	0.30	0.31	0.30	0.31	0.31	1.64%	73,590
May 26, 2026	0.30	0.31	0.30	0.31	0.31	-	3,294
May 25, 2026	0.30	0.31	0.29	0.31	0.31	3.39%	77,064
May 22, 2026	0.30	0.30	0.29	0.30	0.30	-4.84%	314,783
May 21, 2026	0.32	0.32	0.30	0.31	0.31	-	290,650
May 20, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	227,000
May 19, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	34,958
May 15, 2026	0.31	0.32	0.31	0.31	0.31	-	57,631
May 14, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	135,084
May 13, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	9,278
May 12, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	264,052
May 11, 2026	0.32	0.32	0.31	0.32	0.32	-	290,442
May 8, 2026	0.29	0.32	0.29	0.32	0.32	8.62%	71,250
May 7, 2026	0.30	0.31	0.29	0.29	0.29	-4.92%	45,922
May 6, 2026	0.31	0.32	0.30	0.31	0.31	-1.61%	70,545
May 5, 2026	0.30	0.32	0.30	0.31	0.31	4.20%	103,583
May 4, 2026	0.29	0.30	0.29	0.30	0.30	2.59%	212,605
May 1, 2026	0.29	0.29	0.29	0.29	0.29	-	109,765
Apr 30, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	114,000
Apr 29, 2026	0.30	0.30	0.29	0.29	0.29	-4.20%	30,637
Apr 28, 2026	0.31	0.31	0.29	0.30	0.30	2.59%	118,119
Apr 27, 2026	0.30	0.31	0.29	0.29	0.29	1.75%	70,201
Apr 24, 2026	0.30	0.30	0.28	0.29	0.29	-5.00%	245,821
Apr 23, 2026	0.31	0.31	0.30	0.30	0.30	-	54,633
Apr 22, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	105,350
Apr 21, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	132,558
Apr 20, 2026	0.32	0.32	0.30	0.32	0.32	5.00%	245,127
Apr 17, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	169,542
Apr 16, 2026	0.30	0.31	0.29	0.31	0.31	6.90%	70,541
Apr 15, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	39,394
Apr 14, 2026	0.31	0.33	0.30	0.30	0.30	1.69%	253,704
Apr 13, 2026	0.30	0.31	0.29	0.30	0.30	-	68,880
Apr 10, 2026	0.31	0.31	0.29	0.30	0.30	1.72%	66,700
Apr 9, 2026	0.29	0.31	0.29	0.29	0.29	-	319,654
Apr 8, 2026	0.28	0.29	0.28	0.29	0.29	4.50%	365,591
Apr 7, 2026	0.28	0.28	0.28	0.28	0.28	-0.89%	72,000
Apr 6, 2026	0.29	0.29	0.28	0.28	0.28	3.70%	185,850
Apr 2, 2026	0.27	0.28	0.27	0.27	0.27	-3.57%	137,701
Apr 1, 2026	0.28	0.28	0.27	0.28	0.28	-	81,036
Mar 31, 2026	0.28	0.28	0.28	0.28	0.28	-	50,600
Mar 30, 2026	0.28	0.28	0.28	0.28	0.28	-	72,903
Mar 27, 2026	0.28	0.28	0.27	0.28	0.28	-	95,000
Mar 26, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	30,513
Mar 25, 2026	0.28	0.28	0.26	0.27	0.27	-1.82%	207,012
Mar 24, 2026	0.28	0.28	0.28	0.28	0.28	3.77%	263,500
Mar 23, 2026	0.25	0.28	0.25	0.27	0.27	1.92%	125,915
Mar 20, 2026	0.26	0.26	0.25	0.26	0.26	-3.70%	13,271