Canterra Minerals Corporation (CTM.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 01:36PM EDT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 345,800 |
| 27 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 351,100 |
| 26 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 12,000 |
| 25 June 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 229,500 |
| 24 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 209,800 |
| 21 June 2024 | 0.0700 | 0.0800 | 0.0500 | 0.0600 | 0.0600 | 711,000 |
| 20 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
| 19 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 67,400 |
| 18 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 232,000 |
| 17 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 18,000 |
| 14 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 9,200 |
| 13 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 12 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100 |
| 11 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 45,000 |
| 10 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,000 |
| 07 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 67,100 |
| 06 June 2024 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | 0.0500 | 484,000 |
| 05 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 32,000 |
| 04 June 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 166,100 |
| 03 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 32,000 |
| 31 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 158,100 |
| 30 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 30,000 |
| 29 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
| 28 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
| 27 May 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 21,000 |
| 24 May 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 396,000 |
| 23 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 55,000 |
| 22 May 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 131,100 |
| 21 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 151,000 |
| 17 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 50,100 |
| 16 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 32,100 |
| 15 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 576,100 |
| 14 May 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 378,200 |
| 13 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 33,700 |
| 10 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 500 |
| 09 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 46,400 |
| 08 May 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 109,800 |
| 07 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 19,500 |
| 06 May 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 515,500 |
| 03 May 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 706,100 |
| 02 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 140,000 |
| 01 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 205,500 |
| 30 Apr 2024 | 0.1000 | 0.1000 | 0.0700 | 0.0700 | 0.0700 | 666,700 |
| 29 Apr 2024 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 190,400 |
| 26 Apr 2024 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 23,000 |
| 25 Apr 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 68,000 |
| 24 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 298,000 |
| 23 Apr 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 188,200 |
| 22 Apr 2024 | 0.1200 | 0.1400 | 0.1100 | 0.1100 | 0.1100 | 295,400 |
| 19 Apr 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 102,600 |
| 18 Apr 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 296,700 |
| 17 Apr 2024 | 0.1000 | 0.1300 | 0.0900 | 0.1100 | 0.1100 | 390,600 |
| 16 Apr 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 25,000 |
| 15 Apr 2024 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 44,300 |
| 12 Apr 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 131,600 |
| 11 Apr 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 33,100 |
| 10 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 26,500 |
| 09 Apr 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 118,900 |
| 08 Apr 2024 | 0.1000 | 0.1100 | 0.0800 | 0.1000 | 0.1000 | 616,100 |
| 05 Apr 2024 | 0.0700 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 910,400 |
| 04 Apr 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 48,000 |
| 03 Apr 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 117,300 |
| 02 Apr 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 154,200 |
| 01 Apr 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 28,900 |
| 28 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 30,200 |
| 27 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 |
| 26 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
| 25 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 6,800 |
| 22 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 16,100 |
| 21 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 15,900 |
| 20 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,000 |
| 19 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
| 18 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 15 Mar 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 8,000 |
| 14 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 |
| 13 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 14,000 |
| 12 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,200 |
| 11 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 17,000 |
| 08 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 07 Mar 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 60,000 |
| 06 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 49,500 |
| 05 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,100 |
| 04 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,700 |
| 01 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 29 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,500 |
| 28 Feb 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 15,000 |
| 27 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
| 26 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 23 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 22 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 11,000 |
| 21 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 |
| 20 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 16 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
| 15 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 162,000 |
| 14 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 108,800 |
| 13 Feb 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 20,000 |
| 12 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
| 09 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 13,000 |
| 08 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,300 |
| 07 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 41,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.