C-Com Satellite Systems Inc. (TSXV:CMI)
Canada · Delayed Price · Currency is CAD 0.8200
0.00 (0.00%)
Nov 28, 2025, 2:15 PM EST
C-Com Satellite Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.77 | 0.82 | 0.77 | 0.82 | 0.82 | - | 14,308 |
| Nov 27, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 2.50% | 5,200 |
| Nov 26, 2025 | 0.80 | 0.80 | 0.76 | 0.80 | 0.80 | - | 27,721 |
| Nov 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 2,546 |
| Nov 24, 2025 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | -1.23% | 15,889 |
| Nov 21, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.22% | 3,500 |
| Nov 20, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | 1,216 |
| Nov 19, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 3,000 |
| Nov 17, 2025 | 0.90 | 0.90 | 0.81 | 0.81 | 0.81 | -5.81% | 8,504 |
| Nov 14, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | - | 6,500 |
| Nov 13, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -4.44% | 3,618 |
| Nov 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.12% | 6,709 |
| Nov 11, 2025 | 0.90 | 0.90 | 0.82 | 0.89 | 0.89 | 8.54% | 29,900 |
| Nov 10, 2025 | 0.84 | 0.87 | 0.82 | 0.82 | 0.82 | -8.89% | 14,000 |
| Nov 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | 1,052 |
| Nov 5, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 9.52% | 5,663 |
| Nov 4, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -7.69% | 8,812 |
| Nov 3, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | - | 1,516 |
| Oct 31, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.25% | 10,500 |
| Oct 30, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -1.11% | 2,502 |
| Oct 29, 2025 | 0.85 | 0.90 | 0.81 | 0.90 | 0.90 | 7.14% | 14,601 |
| Oct 28, 2025 | 0.81 | 0.85 | 0.81 | 0.84 | 0.84 | 2.44% | 18,100 |
| Oct 27, 2025 | 0.85 | 0.85 | 0.75 | 0.82 | 0.82 | -10.87% | 679,293 |
| Oct 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 3,150 |
| Oct 23, 2025 | 0.99 | 0.99 | 0.84 | 0.92 | 0.92 | -3.16% | 22,911 |
| Oct 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.56% | 500 |
| Oct 21, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 11,200 |
| Oct 20, 2025 | 0.98 | 0.98 | 0.80 | 0.90 | 0.90 | -8.16% | 107,886 |
| Oct 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 13,002 |
| Oct 16, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | - | 5,200 |
| Oct 15, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | - | 2,150 |
| Oct 14, 2025 | 0.96 | 1.05 | 0.96 | 1.00 | 1.00 | - | 9,575 |
| Oct 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | 100 |
| Oct 9, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 1,401 |
| Oct 8, 2025 | 0.97 | 1.03 | 0.97 | 1.03 | 1.03 | -1.90% | 1,619 |
| Oct 7, 2025 | 0.91 | 1.05 | 0.91 | 1.05 | 1.05 | 12.90% | 5,500 |
| Oct 2, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.12% | 800 |
| Oct 1, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.90% | 220 |
| Sep 30, 2025 | 0.92 | 1.02 | 0.92 | 1.02 | 1.02 | -2.86% | 4,114 |
| Sep 29, 2025 | 0.89 | 1.05 | 0.89 | 1.05 | 1.05 | 5.00% | 8,400 |
| Sep 26, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 12.36% | 12,750 |
| Sep 25, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | 3,012 |
| Sep 24, 2025 | 0.85 | 0.90 | 0.75 | 0.90 | 0.90 | 3.45% | 10,027 |
| Sep 23, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 504 |
| Sep 22, 2025 | 0.90 | 0.90 | 0.86 | 0.87 | 0.87 | -2.25% | 4,194 |
| Sep 18, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | 1,520 |
| Sep 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 644 |
| Sep 15, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -8.16% | 1,101 |
| Sep 12, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 1,491 |
| Sep 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 13.64% | 3,000 |