Cygnus Metals Limited (TSXV:CYG)
Canada
· Delayed Price · Currency is CAD 0.110
-0.010 (-8.33%)
At close: Feb 21, 2025
Cygnus Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 130,048 |
| Feb 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 53,560 |
| Feb 19, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 9,300 |
| Feb 18, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | - | 343,273 |
| Feb 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 45,548 |
| Feb 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 14,349 |
| Feb 12, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 177,600 |
| Feb 11, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | 8.33% | 9,305 |
| Feb 10, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 361,054 |
| Feb 7, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 287,890 |
| Feb 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 501 |
| Feb 5, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 41,600 |
| Feb 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 37,001 |
| Feb 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 6,674 |
| Jan 31, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 4,802,410 |
| Jan 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 11,459 |
| Jan 28, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 26,977 |
| Jan 27, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 178,503 |
| Jan 24, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 20,364 |
| Jan 23, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.64% | 327,744 |
| Jan 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 3,009 |
| Jan 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 5,009 |
| Jan 20, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 158,625 |
| Jan 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 42,989 |
| Jan 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 7,713 |
| Jan 15, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 23,559 |
| Jan 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 48,592 |
| Jan 13, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 70,048 |
| Jan 10, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 883,250 |