Cordoba Minerals Corp. (TSXV:CDB)
Canada
· Delayed Price · Currency is CAD 0.7400
+0.0100 (1.37%)
May 23, 2025, 3:58 PM EDT
Cordoba Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 1.37% | 63,500 |
| May 22, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | 4.29% | 33,000 |
| May 21, 2025 | 0.71 | 0.74 | 0.69 | 0.70 | 0.70 | -5.41% | 32,900 |
| May 20, 2025 | 0.74 | 0.76 | 0.69 | 0.74 | 0.74 | -1.33% | 150,100 |
| May 16, 2025 | 0.71 | 0.79 | 0.54 | 0.75 | 0.75 | -18.48% | 173,134 |
| May 15, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| May 14, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| May 13, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| May 12, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| May 9, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| May 8, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| May 7, 2025 | 0.74 | 0.92 | 0.74 | 0.92 | 0.92 | 31.43% | 38,900 |
| May 6, 2025 | 0.72 | 0.74 | 0.70 | 0.70 | 0.70 | - | 11,500 |
| May 5, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 5,500 |
| May 2, 2025 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | - | 27,800 |
| May 1, 2025 | 0.65 | 0.70 | 0.64 | 0.69 | 0.69 | - | 43,600 |
| Apr 30, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 7,000 |
| Apr 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 10,500 |
| Apr 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 12,500 |
| Apr 25, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 7.69% | 3,500 |
| Apr 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.14% | 1,000 |
| Apr 23, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 9.37% | 41,000 |
| Apr 22, 2025 | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | 3.23% | 12,500 |
| Apr 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 1,300 |
| Apr 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 3.39% | 6,007 |
| Apr 16, 2025 | 0.68 | 0.68 | 0.59 | 0.59 | 0.59 | -13.24% | 54,500 |
| Apr 15, 2025 | 0.61 | 0.68 | 0.61 | 0.68 | 0.68 | 13.33% | 16,400 |
| Apr 14, 2025 | 0.58 | 0.66 | 0.58 | 0.60 | 0.60 | 1.69% | 64,000 |
| Apr 11, 2025 | 0.49 | 0.60 | 0.49 | 0.59 | 0.59 | 31.11% | 63,620 |
| Apr 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 20.00% | 14,000 |
| Apr 9, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -8.54% | 500 |
| Apr 8, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | - | 18,000 |
| Apr 7, 2025 | 0.40 | 0.44 | 0.40 | 0.41 | 0.41 | -3.53% | 17,700 |
| Apr 4, 2025 | 0.54 | 0.54 | 0.41 | 0.43 | 0.43 | -22.73% | 33,000 |
| Apr 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Apr 2, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -6.78% | 3,500 |
| Apr 1, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 5.36% | 74,300 |
| Mar 31, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 16.67% | 21,000 |
| Mar 28, 2025 | 0.55 | 0.55 | 0.48 | 0.48 | 0.48 | -4.00% | 38,500 |
| Mar 27, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 2.04% | 62,900 |
| Mar 26, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -9.26% | 10,700 |
| Mar 25, 2025 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -10.00% | 5,900 |
| Mar 24, 2025 | 0.50 | 0.62 | 0.50 | 0.60 | 0.60 | 33.33% | 330,700 |
| Mar 21, 2025 | 0.41 | 0.50 | 0.40 | 0.45 | 0.45 | 25.00% | 320,138 |
| Mar 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 19, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -10.00% | 77,500 |
| Mar 18, 2025 | 0.33 | 0.40 | 0.32 | 0.40 | 0.40 | 33.33% | 42,000 |
| Mar 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 18,000 |
| Mar 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 13, 2025 | 0.31 | 0.31 | 0.26 | 0.29 | 0.29 | -10.77% | 169,500 |