Cordoba Minerals Corp. (TSXV:CDB)
0.6900
0.00 (0.00%)
May 2, 2025, 2:43 PM EDT
Cordoba Minerals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 2, 2025 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | - | 27,750 |
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 |
Mar 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
Mar 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.17% | 5,500 |
Mar 10, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -11.27% | 201,200 |
Mar 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
Mar 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
Mar 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.43% | 9,000 |
Mar 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
Mar 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 39,000 |
Feb 28, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | - | 36,300 |
Feb 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 41,500 |
Feb 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 7,000 |
Feb 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
Feb 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
Feb 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |