Compass Gold Corporation (TSXV:CVB)
Canada
· Delayed Price · Currency is CAD 0.1800
+0.0100 (5.88%)
Apr 1, 2025, 4:00 PM EST
Compass Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 18.75% | 66,700 |
| Feb 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 32,500 |
| Feb 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -11.76% | 4,500 |
| Feb 6, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 21.43% | 10,300 |
| Feb 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Feb 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Feb 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jan 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -12.50% | 25,500 |
| Jan 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 5,500 |
| Jan 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jan 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jan 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jan 24, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -15.79% | 2,000 |
| Jan 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Jan 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Jan 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 23,000 |