Cantex Mine Development Corp. (TSXV:CD)
Canada · Delayed Price · Currency is CAD 0.2900
+0.0100 (3.57%)
Sep 18, 2026, 3:59 PM EST
Cantex Mine Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | 3.57% | 47,353 |
| Sep 17, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 107,965 |
| Sep 16, 2026 | 0.31 | 0.31 | 0.27 | 0.30 | 0.30 | -1.64% | 159,144 |
| Sep 15, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -4.69% | 248,926 |
| Sep 14, 2026 | 0.32 | 0.34 | 0.31 | 0.32 | 0.32 | 6.67% | 256,030 |
| Sep 11, 2026 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | - | 76,666 |
| Sep 10, 2026 | 0.31 | 0.33 | 0.29 | 0.30 | 0.30 | - | 51,746 |
| Sep 9, 2026 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -6.25% | 238,347 |
| Sep 8, 2026 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 10.34% | 106,330 |
| Sep 4, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 15,959 |
| Sep 3, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 1.72% | 88,257 |
| Sep 2, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 7.41% | 65,600 |
| Sep 1, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 85,340 |
| Aug 31, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 176,400 |
| Aug 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,296 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 42,000 |
| Aug 26, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -7.55% | 101,501 |
| Aug 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.00% | 2,250 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 1,389 |
| Aug 21, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 69,701 |
| Aug 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.92% | 42,560 |
| Aug 19, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 21,795 |
| Aug 18, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 59,140 |
| Aug 17, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 67,127 |
| Aug 14, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 52,100 |
| Aug 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 2,288 |
| Aug 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.89% | 4,608 |
| Aug 11, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.16% | 30,692 |
| Aug 10, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -2.00% | 65,909 |
| Aug 7, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 7,628 |
| Aug 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 12,700 |
| Aug 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 124,050 |
| Aug 4, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 17,341 |
| Jul 31, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.89% | 33,016 |
| Jul 30, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 22,701 |
| Jul 29, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 45,600 |
| Jul 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 8,500 |
| Jul 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 39,818 |
| Jul 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,164 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 16,359 |
| Jul 22, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 61,009 |
| Jul 21, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 38,455 |
| Jul 20, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 78,955 |
| Jul 17, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 99,562 |
| Jul 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 11,115 |
| Jul 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 3,656 |
| Jul 14, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | - | 2,587 |
| Jul 13, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | - | 20,000 |
| Jul 10, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 6,000 |
| Jul 9, 2026 | 0.29 | 0.29 | 0.24 | 0.24 | 0.24 | -7.84% | 48,600 |