Canadian Premium Sand Inc. (TSXV:CPS)
Canada
· Delayed Price · Currency is CAD 0.2400
-0.0100 (-4.00%)
May 30, 2025, 10:45 AM EDT
Canadian Premium Sand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 538 |
| May 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 3,416 |
| May 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500 |
| May 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 1,500 |
| May 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 22, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 69,100 |
| May 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 32,500 |
| May 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 5,035 |
| May 16, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 4,000 |
| May 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 23,000 |
| May 13, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 4.35% | 16,000 |
| May 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.52% | 3,700 |
| May 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,225 |
| May 8, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 44,000 |
| May 7, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 12,000 |
| May 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,700 |
| May 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 1,000 |
| May 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 9,922 |
| May 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 14,600 |
| Apr 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 29, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | - | 16,200 |
| Apr 28, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -2.22% | 43,100 |
| Apr 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,500 |
| Apr 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 21, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.16% | 13,500 |
| Apr 17, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 13.95% | 27,227 |
| Apr 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 1,000 |
| Apr 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 2,500 |
| Apr 14, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 4,510 |
| Apr 11, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 52,400 |
| Apr 10, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 2.33% | 6,300 |
| Apr 9, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 2.38% | 73,400 |
| Apr 8, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 10.53% | 32,409 |
| Apr 7, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -13.64% | 49,903 |
| Apr 4, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 8,301 |
| Apr 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,700 |
| Apr 1, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 3,000 |
| Mar 31, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 10,520 |
| Mar 28, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.82% | 12,500 |
| Mar 27, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -4.35% | 50,400 |
| Mar 26, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 22,500 |
| Mar 25, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 88,500 |
| Mar 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 51,524 |
| Mar 21, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -9.09% | 22,505 |
| Mar 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |