Canadian Premium Sand Inc. (TSXV:CPS)
Canada
· Delayed Price · Currency is CAD 0.2350
+0.0150 (6.82%)
Mar 28, 2025, 3:42 PM EST
Canadian Premium Sand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.38% | 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 | - | - |
| Mar 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,500 |
| Mar 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 3,000 |
| Mar 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 12, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 8,000 |
| Mar 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.41% | 3,500 |
| Mar 6, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -11.48% | 24,700 |
| Mar 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 12.96% | 700 |
| Mar 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 8,000 |
| Mar 3, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -10.00% | 91,100 |
| Feb 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 27, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 13,812 |
| Feb 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 25, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 4,500 |
| Feb 24, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | 3.33% | 8,500 |
| Feb 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 18, 2025 | 0.31 | 0.33 | 0.28 | 0.30 | 0.30 | -9.09% | 4,934 |
| Feb 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 8.20% | 2,520 |
| Feb 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 2,000 |
| Feb 12, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 11,800 |
| Feb 11, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 1.67% | 5,200 |
| Feb 10, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 24,719 |
| Feb 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.62% | 3,000 |
| Feb 6, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 4.84% | 10,900 |
| Feb 5, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.13% | 17,000 |
| Feb 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 33,049 |
| Feb 3, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -4.48% | 29,045 |
| Jan 31, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 3,500 |
| Jan 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 16,310 |
| Jan 29, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 10.00% | 48,000 |
| Jan 28, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 10,833 |
| Jan 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 23, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -3.23% | 15,747 |
| Jan 22, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 9,400 |
| Jan 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 24,625 |
| Jan 20, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 20,022 |