Chatham Rock Phosphate Limited (TSXV:NZP)
Canada
· Delayed Price · Currency is CAD 0.0700
+0.0200 (40.00%)
Apr 24, 2025, 1:51 PM EDT
Chatham Rock Phosphate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,000 |
| Apr 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 8, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 230,600 |
| Apr 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 23,330 |
| Apr 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 831,000 |
| Apr 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 75,000 |
| Apr 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,000 |
| Mar 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,000 |
| Mar 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 67,000 |
| Mar 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 40,000 |
| Mar 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | - |
| Mar 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -18.75% | 17,700 |
| Mar 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | - |
| Mar 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 15.38% | 3,000 |
| Mar 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,000 |
| Mar 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -18.75% | 44,000 |
| Mar 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | - |
| Mar 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 4,000 |
| Mar 4, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 220,222 |
| Mar 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | - |
| Feb 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,000 |
| Feb 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 40,417 |
| Feb 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | - |
| Feb 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -18.75% | 1,100 |
| Feb 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 33.33% | 40,000 |
| Feb 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 30,000 |
| Feb 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 10, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -25.00% | 29,000 |