Calibre Mining Corp. (CXB.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 2.1500 | 2.1800 | 2.1100 | 2.1200 | 2.1200 | 1,379,300 |
| 09 may 2024 | 2.0700 | 2.1400 | 2.0700 | 2.1300 | 2.1300 | 1,340,100 |
| 08 may 2024 | 2.1000 | 2.1300 | 2.0600 | 2.0700 | 2.0700 | 1,987,700 |
| 07 may 2024 | 2.0400 | 2.1300 | 2.0300 | 2.0900 | 2.0900 | 3,677,300 |
| 06 may 2024 | 2.0200 | 2.0800 | 2.0100 | 2.0400 | 2.0400 | 3,347,100 |
| 03 may 2024 | 2.0300 | 2.0500 | 1.9700 | 1.9900 | 1.9900 | 1,310,100 |
| 02 may 2024 | 2.0200 | 2.0900 | 1.9900 | 2.0000 | 2.0000 | 2,722,200 |
| 01 may 2024 | 1.9400 | 2.1300 | 1.9100 | 2.0600 | 2.0600 | 7,724,500 |
| 30 abr 2024 | 1.9100 | 1.9600 | 1.8900 | 1.9400 | 1.9400 | 5,009,400 |
| 29 abr 2024 | 1.9100 | 1.9600 | 1.8700 | 1.9500 | 1.9500 | 2,813,300 |
| 26 abr 2024 | 1.8800 | 1.9100 | 1.8700 | 1.9000 | 1.9000 | 1,344,200 |
| 25 abr 2024 | 1.8400 | 1.9000 | 1.8100 | 1.8700 | 1.8700 | 2,115,200 |
| 24 abr 2024 | 1.8400 | 1.8800 | 1.8100 | 1.8300 | 1.8300 | 1,155,300 |
| 23 abr 2024 | 1.7900 | 1.8700 | 1.7800 | 1.8600 | 1.8600 | 2,192,600 |
| 22 abr 2024 | 1.8000 | 1.8600 | 1.7800 | 1.8200 | 1.8200 | 3,196,400 |
| 19 abr 2024 | 1.7800 | 1.8800 | 1.7800 | 1.8800 | 1.8800 | 2,134,900 |
| 18 abr 2024 | 1.8000 | 1.8400 | 1.7600 | 1.8000 | 1.8000 | 1,686,700 |
| 17 abr 2024 | 1.8000 | 1.8500 | 1.7700 | 1.7900 | 1.7900 | 1,899,700 |
| 16 abr 2024 | 1.7800 | 1.8100 | 1.7300 | 1.7800 | 1.7800 | 2,276,000 |
| 15 abr 2024 | 1.8400 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 2,307,800 |
| 12 abr 2024 | 1.9200 | 1.9500 | 1.8100 | 1.8200 | 1.8200 | 2,842,900 |
| 11 abr 2024 | 1.8700 | 1.9100 | 1.8200 | 1.8900 | 1.8900 | 1,665,800 |
| 10 abr 2024 | 1.8800 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 2,544,200 |
| 09 abr 2024 | 1.9800 | 1.9800 | 1.9200 | 1.9300 | 1.9300 | 2,597,700 |
| 08 abr 2024 | 1.9900 | 2.0000 | 1.9200 | 1.9400 | 1.9400 | 3,301,400 |
| 05 abr 2024 | 1.8400 | 1.9800 | 1.8200 | 1.9800 | 1.9800 | 4,330,300 |
| 04 abr 2024 | 1.8500 | 1.8900 | 1.8100 | 1.8300 | 1.8300 | 3,454,800 |
| 03 abr 2024 | 1.7900 | 1.8600 | 1.7800 | 1.8400 | 1.8400 | 2,894,300 |
| 02 abr 2024 | 1.7000 | 1.7900 | 1.6900 | 1.7800 | 1.7800 | 3,864,300 |
| 01 abr 2024 | 1.7000 | 1.7300 | 1.6700 | 1.6900 | 1.6900 | 2,385,000 |
| 28 mar 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 2,049,300 |
| 27 mar 2024 | 1.6300 | 1.6800 | 1.6200 | 1.6800 | 1.6800 | 2,655,700 |
| 26 mar 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | 1,953,700 |
| 25 mar 2024 | 1.6500 | 1.6600 | 1.6200 | 1.6300 | 1.6300 | 1,836,700 |
| 22 mar 2024 | 1.6500 | 1.6600 | 1.6200 | 1.6300 | 1.6300 | 3,017,200 |
| 21 mar 2024 | 1.7000 | 1.7000 | 1.6400 | 1.6400 | 1.6400 | 4,451,300 |
| 20 mar 2024 | 1.6500 | 1.7000 | 1.6100 | 1.6800 | 1.6800 | 10,377,900 |
| 19 mar 2024 | 1.8500 | 1.8700 | 1.8000 | 1.8100 | 1.8100 | 1,805,000 |
| 18 mar 2024 | 1.8400 | 1.8900 | 1.8300 | 1.8500 | 1.8500 | 2,919,500 |
| 15 mar 2024 | 1.8200 | 1.8500 | 1.8000 | 1.8400 | 1.8400 | 43,632,200 |
| 14 mar 2024 | 1.7900 | 1.8200 | 1.7500 | 1.8200 | 1.8200 | 2,755,100 |
| 13 mar 2024 | 1.7500 | 1.8100 | 1.7500 | 1.8100 | 1.8100 | 2,159,300 |
| 12 mar 2024 | 1.7400 | 1.7700 | 1.7200 | 1.7400 | 1.7400 | 2,051,500 |
| 11 mar 2024 | 1.7400 | 1.8100 | 1.7100 | 1.7700 | 1.7700 | 3,349,000 |
| 08 mar 2024 | 1.7700 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 1,907,200 |
| 07 mar 2024 | 1.7600 | 1.7700 | 1.7000 | 1.7400 | 1.7400 | 2,102,500 |
| 06 mar 2024 | 1.7100 | 1.7600 | 1.6900 | 1.7500 | 1.7500 | 2,404,000 |
| 05 mar 2024 | 1.6900 | 1.7200 | 1.6800 | 1.7000 | 1.7000 | 2,606,900 |
| 04 mar 2024 | 1.6700 | 1.6800 | 1.6400 | 1.6800 | 1.6800 | 2,153,100 |
| 01 mar 2024 | 1.5500 | 1.6500 | 1.5300 | 1.6300 | 1.6300 | 3,544,500 |
| 29 feb 2024 | 1.5200 | 1.5600 | 1.5200 | 1.5500 | 1.5500 | 4,545,900 |
| 28 feb 2024 | 1.5100 | 1.5200 | 1.4600 | 1.4900 | 1.4900 | 1,662,300 |
| 27 feb 2024 | 1.5400 | 1.5600 | 1.5200 | 1.5200 | 1.5200 | 4,491,400 |
| 26 feb 2024 | 1.5100 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 2,040,700 |
| 23 feb 2024 | 1.5200 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 1,219,400 |
| 22 feb 2024 | 1.5500 | 1.5500 | 1.4900 | 1.5200 | 1.5200 | 1,522,200 |
| 21 feb 2024 | 1.5700 | 1.5700 | 1.5200 | 1.5500 | 1.5500 | 1,645,600 |
| 20 feb 2024 | 1.5600 | 1.5800 | 1.5000 | 1.5100 | 1.5100 | 1,998,200 |
| 16 feb 2024 | 1.4300 | 1.5400 | 1.4200 | 1.5400 | 1.5400 | 3,270,000 |
| 15 feb 2024 | 1.4200 | 1.4500 | 1.4100 | 1.4300 | 1.4300 | 996,400 |
| 14 feb 2024 | 1.3500 | 1.4100 | 1.3400 | 1.4000 | 1.4000 | 2,052,400 |
| 13 feb 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 1,557,300 |
| 12 feb 2024 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 764,600 |
| 09 feb 2024 | 1.4600 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 822,500 |
| 08 feb 2024 | 1.4400 | 1.4800 | 1.4200 | 1.4600 | 1.4600 | 2,273,800 |
| 07 feb 2024 | 1.4400 | 1.4600 | 1.4200 | 1.4500 | 1.4500 | 881,600 |
| 06 feb 2024 | 1.4200 | 1.4800 | 1.4200 | 1.4600 | 1.4600 | 2,324,000 |
| 05 feb 2024 | 1.3900 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 1,268,000 |
| 02 feb 2024 | 1.4100 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 1,941,400 |
| 01 feb 2024 | 1.3600 | 1.4600 | 1.3600 | 1.4400 | 1.4400 | 3,287,900 |
| 31 ene 2024 | 1.3700 | 1.4200 | 1.3400 | 1.3700 | 1.3700 | 1,342,200 |
| 30 ene 2024 | 1.3900 | 1.4400 | 1.3100 | 1.3900 | 1.3900 | 3,497,700 |
| 29 ene 2024 | 1.3300 | 1.3900 | 1.3000 | 1.3900 | 1.3900 | 2,007,600 |
| 26 ene 2024 | 1.3000 | 1.3300 | 1.2600 | 1.3200 | 1.3200 | 2,746,800 |
| 25 ene 2024 | 1.2600 | 1.2900 | 1.2100 | 1.2800 | 1.2800 | 3,863,900 |
| 24 ene 2024 | 1.2800 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 9,281,700 |
| 23 ene 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2700 | 1.2700 | 2,892,100 |
| 22 ene 2024 | 1.2100 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 1,109,200 |
| 19 ene 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 567,100 |
| 18 ene 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 887,500 |
| 17 ene 2024 | 1.2800 | 1.2800 | 1.2100 | 1.2500 | 1.2500 | 1,367,200 |
| 16 ene 2024 | 1.3200 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 831,100 |
| 15 ene 2024 | 1.3300 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 231,500 |
| 12 ene 2024 | 1.3000 | 1.3600 | 1.3000 | 1.3200 | 1.3200 | 2,515,100 |
| 11 ene 2024 | 1.3100 | 1.3200 | 1.2400 | 1.2400 | 1.2400 | 1,132,300 |
| 10 ene 2024 | 1.2600 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 691,000 |
| 09 ene 2024 | 1.2700 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 2,324,800 |
| 08 ene 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 647,300 |
| 05 ene 2024 | 1.2700 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 863,600 |
| 04 ene 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 411,400 |
| 03 ene 2024 | 1.2800 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 502,300 |
| 02 ene 2024 | 1.3600 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 727,500 |
| 29 dic 2023 | 1.3700 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 388,700 |
| 28 dic 2023 | 1.4200 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 381,800 |
| 27 dic 2023 | 1.4000 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | 626,000 |
| 22 dic 2023 | 1.3700 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 1,012,300 |
| 21 dic 2023 | 1.3400 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 953,500 |
| 20 dic 2023 | 1.2900 | 1.3400 | 1.2700 | 1.3200 | 1.3200 | 1,462,900 |
| 19 dic 2023 | 1.2500 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 1,108,800 |
| 18 dic 2023 | 1.2600 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 800,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.