Skip to main content
Compass Gold Corporation (TSXV: CVB)
Canada flag Canada · Delayed Price · Currency is CAD
0.170
+0.030 (21.43%)
Jan 17, 2025, 3:34 PM EST

Compass Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20250.180.200.180.20-17.65%38,000
Jan 17, 20250.140.170.140.17-21.43%3,000
Jan 16, 20250.140.140.140.14---
Jan 15, 20250.140.140.140.14--10,500
Jan 14, 20250.140.140.140.14---
Jan 13, 20250.140.140.140.14---
Jan 10, 20250.140.140.140.14---
Jan 9, 20250.140.140.140.14---
Jan 8, 20250.140.140.140.14--12.50%10,000
Jan 7, 20250.160.160.160.16---
Jan 6, 20250.160.160.160.16--15.79%53,000
Jan 3, 20250.180.190.180.19-5.56%11,000
Jan 2, 20250.180.180.180.18---
Dec 31, 20240.180.180.180.18-12.50%52,000
Dec 30, 20240.160.160.160.16-33.33%10,000
Dec 27, 20240.120.120.120.12---
Dec 24, 20240.120.120.120.12---
Dec 23, 20240.120.120.120.12---
Dec 20, 20240.120.120.120.12---
Dec 19, 20240.130.130.120.12--14.29%21,000
Dec 18, 20240.140.140.140.14--5,500
Dec 17, 20240.140.140.140.14--10,000
Dec 16, 20240.140.140.140.14--8,500
Dec 13, 20240.140.140.140.14--22.22%13,500
Dec 12, 20240.180.180.180.18-28.57%2,500
Dec 11, 20240.140.140.140.14---
Dec 10, 20240.140.140.140.14---
Dec 9, 20240.140.150.130.14-7.69%37,500
Dec 6, 20240.140.140.130.13-8.33%16,500
Dec 5, 20240.140.140.120.12--14.29%34,500
Dec 4, 20240.140.140.140.14--6,500
Dec 3, 20240.140.140.140.14--16,200
Dec 2, 20240.140.150.140.14--6.67%95,000
Nov 29, 20240.150.150.150.15--5,400
Nov 28, 20240.150.150.150.15--6,300
Nov 27, 20240.140.150.140.15--42,000
Nov 26, 20240.140.150.140.15--42,300
Nov 25, 20240.130.150.130.15-15.38%173,000
Nov 22, 20240.130.130.130.13--18.75%198,500
Nov 21, 20240.160.160.160.16---
Nov 20, 20240.160.160.160.16---
Nov 19, 20240.170.170.160.16--5.88%74,200
Nov 18, 20240.170.170.170.17--1,200
Nov 15, 20240.180.180.170.17--5.56%14,400
Nov 14, 20240.180.180.180.18-5.88%17,500
Nov 13, 20240.170.170.170.17-6.25%9,000
Nov 12, 20240.190.190.160.16--15.79%90,000
Nov 11, 20240.220.220.190.19--13.64%45,700
Nov 8, 20240.200.220.200.22-10.00%83,500
Nov 7, 20240.190.200.190.20--24,000
Nov 6, 20240.190.200.190.20--20,000
Nov 5, 20240.200.200.200.20--22,500
Nov 4, 20240.200.200.200.20--121,200
Nov 1, 20240.190.200.180.20-5.26%129,100
Oct 31, 20240.150.200.140.19-46.15%594,300
Oct 30, 20240.140.140.130.13--7.14%26,000
Oct 29, 20240.110.220.110.14-27.27%1,226,200
Oct 28, 20240.110.110.110.11---
Oct 25, 20240.100.110.100.11-10.00%13,000
Oct 24, 20240.100.100.100.10--16,300
Oct 23, 20240.100.100.100.10---
Oct 22, 20240.100.100.100.10---
Oct 21, 20240.100.100.100.10--13,500
Oct 18, 20240.100.100.100.10---
Oct 17, 20240.100.100.100.10---
Oct 16, 20240.100.100.100.10--50,000
Oct 15, 20240.090.100.090.10-11.11%4,000
Oct 11, 20240.090.090.090.09---
Oct 10, 20240.090.090.090.09--2,300
Oct 9, 20240.100.100.090.09--10.00%7,000
Oct 8, 20240.100.100.100.10---
Oct 7, 20240.100.100.100.10-11.11%8,800
Oct 4, 20240.090.090.090.09--700
Oct 3, 20240.090.090.090.09--10.00%156,000
Oct 2, 20240.100.100.100.10--1,000
Oct 1, 20240.100.100.100.10---
Sep 30, 20240.100.100.100.10---
Sep 27, 20240.090.100.090.10--3,000
Sep 26, 20240.100.100.100.10---
Sep 25, 20240.100.100.100.10--22,000
Sep 24, 20240.100.100.100.10--114,000
Sep 23, 20240.100.100.100.10--500
Sep 20, 20240.100.100.100.10--9.09%500
Sep 19, 20240.110.110.110.11---
Sep 18, 20240.110.110.110.11---
Sep 17, 20240.110.110.110.11---
Sep 16, 20240.100.110.100.11--125,400
Sep 13, 20240.110.110.110.11--5,000
Sep 12, 20240.110.110.110.11---
Sep 11, 20240.110.110.110.11--48,500
Sep 10, 20240.110.110.110.11-10.00%6,000
Sep 9, 20240.090.100.090.10--20,000
Sep 6, 20240.100.100.100.10--2,000
Sep 5, 20240.110.120.100.10--16.67%142,300
Sep 4, 20240.130.130.120.12--14.29%96,500
Sep 3, 20240.100.140.100.14-40.00%101,000
Aug 30, 20240.100.100.100.10---
Aug 29, 20240.100.100.100.10--14,500
Aug 28, 20240.100.100.100.10--1,500
Aug 27, 20240.090.100.090.10-11.11%69,000