Compass Gold Corporation (TSXV:CVB)
Canada
· Delayed Price · Currency is CAD 0.2000
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
Compass Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 2,500 |
| Apr 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 5,000 |
| Apr 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 5,000 |
| Apr 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 160,500 |
| Apr 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 24,000 |
| Apr 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 153,000 |
| Apr 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 39,500 |
| Apr 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 11.11% | 5,000 |
| Apr 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 9, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | 5.88% | 7,000 |
| Apr 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 7, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.56% | 11,000 |
| Apr 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 22,500 |
| Apr 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 30,000 |
| Apr 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 1, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | 5.88% | 175,000 |
| Mar 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 28, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -10.53% | 64,300 |
| Mar 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Mar 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Mar 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -5.00% | 30,000 |
| Mar 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.26% | 50,000 |
| Mar 21, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | - | -5.00% | 52,500 |
| Mar 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 5,000 |
| Mar 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 98,000 |
| Mar 18, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 5.26% | 110,000 |
| Mar 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 321,500 |
| Mar 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 28,500 |
| Mar 13, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | - | 37,500 |
| Mar 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 26,500 |
| Mar 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Mar 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 11.76% | 18,000 |
| Mar 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 6, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -15.00% | 41,000 |
| Mar 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.26% | 6,000 |
| Feb 28, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | - | 13,800 |
| Feb 27, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | 5.56% | 118,500 |
| Feb 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 11,000 |
| Feb 25, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 25,800 |
| Feb 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Feb 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Feb 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 5,000 |
| Feb 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Feb 18, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | - | - | 14,000 |
| Feb 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Feb 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 9,500 |