News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Calibre Mining Corp. (CXBMF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.8335

+0.0135

(+1.65%)

At close: 02:09PM EDT

Time period:

15 Aug 2021 - 15 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	0.8260	0.8500	0.8200	0.8340	0.8340	38,400
11 Aug 2022	0.8400	0.8400	0.8090	0.8200	0.8200	80,100
10 Aug 2022	0.8090	0.8680	0.8090	0.8470	0.8470	169,200
09 Aug 2022	0.9000	0.9000	0.8380	0.8470	0.8470	103,800
08 Aug 2022	0.8460	0.9000	0.8460	0.8900	0.8900	37,600
05 Aug 2022	0.8700	0.8700	0.8230	0.8400	0.8400	32,400
04 Aug 2022	0.7790	0.8840	0.7790	0.8680	0.8680	58,700
03 Aug 2022	0.8150	0.8310	0.7990	0.8150	0.8150	32,700
02 Aug 2022	0.8280	0.8500	0.8170	0.8200	0.8200	39,000
01 Aug 2022	0.8100	0.8470	0.7890	0.8470	0.8470	149,900
29 July 2022	0.8420	0.8540	0.8300	0.8380	0.8380	77,300
28 July 2022	0.8490	0.9000	0.8440	0.8480	0.8480	76,900
27 July 2022	0.7980	0.8370	0.7800	0.8330	0.8330	26,600
26 July 2022	0.8380	0.8380	0.7770	0.7950	0.7950	49,500
25 July 2022	0.7900	0.7900	0.7610	0.7750	0.7750	51,200
22 July 2022	0.8100	0.8460	0.8000	0.8020	0.8020	189,200
21 July 2022	0.7800	0.8540	0.7800	0.8350	0.8350	133,500
20 July 2022	0.7840	0.8100	0.7800	0.7800	0.7800	76,200
19 July 2022	0.7500	0.7900	0.7480	0.7800	0.7800	210,000
18 July 2022	0.7590	0.7970	0.7590	0.7600	0.7600	291,300
15 July 2022	0.7560	0.7560	0.7280	0.7500	0.7500	198,300
14 July 2022	0.7800	0.7800	0.7020	0.7480	0.7480	190,700
13 July 2022	0.6800	0.7800	0.6780	0.7680	0.7680	277,900
12 July 2022	0.6640	0.6940	0.6640	0.6880	0.6880	198,600
11 July 2022	0.6920	0.7000	0.6600	0.6600	0.6600	156,600
08 July 2022	0.6950	0.7000	0.6610	0.6780	0.6780	222,800
07 July 2022	0.7110	0.7300	0.6850	0.6950	0.6950	182,700
06 July 2022	0.7200	0.7250	0.6420	0.6910	0.6910	733,000
05 July 2022	0.7500	0.7960	0.6790	0.7100	0.7100	550,100
01 July 2022	0.7690	0.8100	0.7410	0.8100	0.8100	59,800
30 June 2022	0.7800	0.8360	0.7400	0.7560	0.7560	212,300
29 June 2022	0.8490	0.8540	0.7950	0.8010	0.8010	482,500
28 June 2022	0.9100	0.9100	0.8200	0.8330	0.8330	75,800
27 June 2022	0.8400	0.9100	0.8400	0.8970	0.8970	202,900
24 June 2022	0.8560	0.8560	0.8120	0.8390	0.8390	46,100
23 June 2022	0.9060	0.9060	0.8000	0.8100	0.8100	199,000
22 June 2022	0.8780	0.8800	0.8380	0.8520	0.8520	156,600
21 June 2022	0.8400	0.8800	0.8290	0.8460	0.8460	89,600
17 June 2022	0.8860	0.9100	0.8400	0.8400	0.8400	38,000
16 June 2022	0.8900	0.9100	0.8440	0.8780	0.8780	51,100
15 June 2022	0.8230	0.9030	0.8230	0.8860	0.8860	135,600
14 June 2022	0.9000	0.9000	0.8450	0.8600	0.8600	157,800
13 June 2022	0.9380	0.9380	0.8760	0.8900	0.8900	218,300
10 June 2022	0.8910	1.0100	0.8800	0.9730	0.9730	233,300
09 June 2022	0.9000	0.9200	0.8800	0.8900	0.8900	101,700
08 June 2022	0.9220	0.9540	0.9100	0.9200	0.9200	40,700
07 June 2022	0.9230	0.9390	0.9150	0.9390	0.9390	76,200
06 June 2022	0.9560	0.9690	0.9200	0.9260	0.9260	150,800
03 June 2022	1.0200	1.0200	0.9520	0.9700	0.9700	204,600
02 June 2022	1.0200	1.0300	0.9470	1.0100	1.0100	220,100
01 June 2022	0.9500	0.9790	0.9330	0.9470	0.9470	347,800
31 May 2022	0.9030	0.9570	0.9030	0.9450	0.9450	68,600
27 May 2022	0.9340	0.9870	0.9340	0.9700	0.9700	50,400
26 May 2022	0.9660	0.9980	0.9590	0.9830	0.9830	73,700
25 May 2022	0.9700	0.9710	0.9320	0.9710	0.9710	124,400
24 May 2022	0.9920	1.0100	0.9720	0.9860	0.9860	197,200
23 May 2022	1.0200	1.0200	0.8900	0.9660	0.9660	41,300
20 May 2022	1.0180	1.0300	0.9600	1.0000	1.0000	134,100
19 May 2022	0.8820	1.0400	0.8730	1.0100	1.0100	430,100
18 May 2022	0.8560	0.8730	0.8230	0.8310	0.8310	394,900
17 May 2022	0.8230	0.8570	0.8170	0.8500	0.8500	377,700
16 May 2022	0.8360	0.8480	0.8170	0.8230	0.8230	927,000
13 May 2022	0.7760	0.8600	0.7760	0.8450	0.8450	1,323,300
12 May 2022	0.8570	0.8700	0.7800	0.7900	0.7900	461,600
11 May 2022	0.8900	0.9140	0.8580	0.8690	0.8690	550,800
10 May 2022	0.9420	0.9430	0.8560	0.8900	0.8900	347,700
09 May 2022	0.9400	1.0100	0.9000	0.9100	0.9100	378,100
06 May 2022	1.1200	1.1200	1.0000	1.0300	1.0300	118,100
05 May 2022	1.1400	1.1600	1.0300	1.0300	1.0300	139,200
04 May 2022	1.1100	1.1400	1.0400	1.1400	1.1400	98,500
03 May 2022	1.0000	1.0700	1.0000	1.0470	1.0470	77,200
02 May 2022	1.0800	1.0800	1.0300	1.0400	1.0400	193,700
29 Apr 2022	1.1100	1.1200	1.0900	1.0900	1.0900	51,500
28 Apr 2022	1.0200	1.1100	1.0100	1.1100	1.1100	146,600
27 Apr 2022	1.0600	1.0600	1.0200	1.0400	1.0400	125,800
26 Apr 2022	1.0300	1.1000	1.0300	1.0570	1.0570	112,100
25 Apr 2022	1.1000	1.1100	1.0200	1.1000	1.1000	293,200
22 Apr 2022	1.1800	1.2000	1.1140	1.1270	1.1270	255,600
21 Apr 2022	1.2900	1.2900	1.1800	1.1900	1.1900	272,000
20 Apr 2022	1.2300	1.3000	1.2210	1.2720	1.2720	96,600
19 Apr 2022	1.2700	1.2700	1.2200	1.2330	1.2330	129,600
18 Apr 2022	1.3000	1.3100	1.2600	1.2600	1.2600	283,300
14 Apr 2022	1.2500	1.2800	1.2300	1.2800	1.2800	237,700
13 Apr 2022	1.2200	1.2700	1.2200	1.2400	1.2400	185,600
12 Apr 2022	1.2600	1.2600	1.2200	1.2200	1.2200	140,000
11 Apr 2022	1.2000	1.2500	1.1400	1.2400	1.2400	179,900
08 Apr 2022	1.2000	1.2200	1.1900	1.2100	1.2100	103,800
07 Apr 2022	1.1900	1.2100	1.1870	1.2000	1.2000	103,500
06 Apr 2022	1.1800	1.2020	1.1100	1.1900	1.1900	124,400
05 Apr 2022	1.3000	1.3000	1.1600	1.1610	1.1610	123,500
04 Apr 2022	1.2500	1.2600	1.2000	1.2100	1.2100	126,800
01 Apr 2022	1.1800	1.2500	1.1700	1.2400	1.2400	146,500
31 Mar 2022	1.1700	1.2280	1.1700	1.2000	1.2000	46,100
30 Mar 2022	1.2300	1.2400	1.1900	1.2100	1.2100	60,700
29 Mar 2022	1.1700	1.2200	1.0900	1.2100	1.2100	176,000
28 Mar 2022	1.2400	1.2400	1.1700	1.2100	1.2100	155,900
25 Mar 2022	1.1900	1.2900	1.1900	1.2450	1.2450	115,800
24 Mar 2022	1.3400	1.3800	1.2700	1.2700	1.2700	176,200
23 Mar 2022	1.2500	1.3000	1.2200	1.3000	1.3000	275,800
22 Mar 2022	1.1900	1.2300	1.1500	1.2300	1.2300	258,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,324.90+36.10(+0.50%)

AUD/USD0.7033-0.0092(-1.29%)

ASX 2007,064.30+31.80(+0.45%)

OIL87.09-5.00(-5.43%)

GOLD1,795.70-19.80(-1.09%)

BTC-AUD34,296.80-732.25(-2.09%)

News that makes you smarter and richer... For free.

Calibre Mining Corp. (CXBMF)

ALL ORDS
7,324.90
+36.10(+0.50%)

AUD/USD
0.7033
-0.0092(-1.29%)

ASX 200
7,064.30
+31.80(+0.45%)

OIL
87.09
-5.00(-5.43%)

GOLD
1,795.70
-19.80(-1.09%)

BTC-AUD
34,296.80
-732.25(-2.09%)