Skip to main content
Compass Gold Corporation (TSXV:CVB)
Canada flag Canada · Delayed Price · Currency is CAD
0.190
0.00 (0.00%)
Feb 20, 2025, 4:00 PM EST

Compass Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.190.190.190.19---
Feb 20, 20250.190.190.190.19--5,000
Feb 19, 20250.190.190.190.19---
Feb 18, 20250.190.190.170.19--14,000
Feb 14, 20250.190.190.190.19---
Feb 13, 20250.190.190.190.19--9,500
Feb 12, 20250.180.190.180.19-18.75%66,700
Feb 11, 20250.160.160.160.16-6.67%32,500
Feb 10, 20250.150.150.150.15---
Feb 7, 20250.150.150.150.15--11.76%4,500
Feb 6, 20250.150.170.150.17-21.43%10,300
Feb 5, 20250.140.140.140.14---
Feb 4, 20250.140.140.140.14---
Feb 3, 20250.140.140.140.14---
Jan 31, 20250.140.140.140.14--12.50%25,500
Jan 30, 20250.160.160.160.16--5,500
Jan 29, 20250.160.160.160.16---
Jan 28, 20250.160.160.160.16---
Jan 27, 20250.160.160.160.16---
Jan 24, 20250.170.170.160.16--15.79%2,000
Jan 23, 20250.190.190.190.19---
Jan 22, 20250.190.190.190.19---
Jan 21, 20250.200.200.190.19--5.00%23,000
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---