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

0.6398

-0.0062

(-0.96%)

At close: 12:21PM EST

Time period:

26 Nov 2021 - 26 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Nov 2022	0.6460	0.6460	0.6400	0.6400	0.6400	27,700
23 Nov 2022	0.6040	0.6460	0.5920	0.6460	0.6460	27,100
22 Nov 2022	0.5830	0.6300	0.5830	0.6190	0.6190	30,000
21 Nov 2022	0.5500	0.5650	0.5340	0.5650	0.5650	47,500
18 Nov 2022	0.5830	0.5840	0.5540	0.5840	0.5840	56,400
17 Nov 2022	0.5510	0.5680	0.5470	0.5510	0.5510	101,200
16 Nov 2022	0.6000	0.6020	0.5850	0.5900	0.5900	22,600
15 Nov 2022	0.6320	0.6450	0.6040	0.6040	0.6040	60,500
14 Nov 2022	0.5900	0.6420	0.5880	0.6250	0.6250	78,200
11 Nov 2022	0.5900	0.6190	0.5900	0.6160	0.6160	60,000
10 Nov 2022	0.5340	0.5960	0.5340	0.5770	0.5770	141,500
09 Nov 2022	0.5720	0.5990	0.5280	0.5280	0.5280	38,400
08 Nov 2022	0.5120	0.5840	0.5020	0.5700	0.5700	152,300
07 Nov 2022	0.5230	0.5520	0.5230	0.5300	0.5300	102,800
04 Nov 2022	0.5130	0.5430	0.5130	0.5400	0.5400	107,600
03 Nov 2022	0.4720	0.5160	0.4420	0.5010	0.5010	75,500
02 Nov 2022	0.5310	0.5500	0.4880	0.4940	0.4940	153,800
01 Nov 2022	0.4860	0.5320	0.4860	0.5320	0.5320	59,300
31 Oct 2022	0.4920	0.5270	0.4900	0.5140	0.5140	185,400
28 Oct 2022	0.5070	0.5200	0.4790	0.5080	0.5080	132,200
27 Oct 2022	0.4700	0.5460	0.4700	0.5090	0.5090	500,000
26 Oct 2022	0.4200	0.4570	0.4070	0.4350	0.4350	589,200
25 Oct 2022	0.4250	0.4670	0.3810	0.4210	0.4210	2,722,500
24 Oct 2022	0.6600	0.7160	0.4980	0.5600	0.5600	1,447,800
21 Oct 2022	0.6920	0.7190	0.6920	0.7190	0.7190	112,400
20 Oct 2022	0.6700	0.6950	0.6700	0.6760	0.6760	115,800
19 Oct 2022	0.6670	0.6780	0.6660	0.6730	0.6730	25,800
18 Oct 2022	0.7100	0.7150	0.6810	0.6910	0.6910	82,800
17 Oct 2022	0.6910	0.7150	0.6860	0.7100	0.7100	159,800
14 Oct 2022	0.7100	0.7100	0.6690	0.6690	0.6690	58,400
13 Oct 2022	0.7350	0.7350	0.6600	0.7040	0.7040	195,900
12 Oct 2022	0.6930	0.7190	0.6880	0.7140	0.7140	46,400
11 Oct 2022	0.6660	0.7200	0.6420	0.6910	0.6910	43,300
10 Oct 2022	0.6500	0.6990	0.6300	0.6900	0.6900	46,100
07 Oct 2022	0.7200	0.7300	0.6990	0.6990	0.6990	42,300
06 Oct 2022	0.7400	0.7570	0.7260	0.7550	0.7550	34,500
05 Oct 2022	0.7270	0.7500	0.7000	0.7490	0.7490	53,300
04 Oct 2022	0.7500	0.7600	0.7360	0.7470	0.7470	236,700
03 Oct 2022	0.7240	0.7500	0.7240	0.7330	0.7330	61,400
30 Sept 2022	0.6730	0.7280	0.6730	0.6970	0.6970	237,400
29 Sept 2022	0.6900	0.6900	0.6600	0.6870	0.6870	17,200
28 Sept 2022	0.6300	0.6970	0.6300	0.6900	0.6900	81,200
27 Sept 2022	0.6300	0.6500	0.6300	0.6350	0.6350	21,200
26 Sept 2022	0.6550	0.6600	0.6100	0.6380	0.6380	114,400
23 Sept 2022	0.7430	0.7430	0.6420	0.6550	0.6550	249,300
22 Sept 2022	0.7300	0.7340	0.7110	0.7200	0.7200	73,800
21 Sept 2022	0.7350	0.7640	0.7300	0.7420	0.7420	141,500
20 Sept 2022	0.7600	0.7600	0.7240	0.7440	0.7440	70,300
19 Sept 2022	0.7350	0.7520	0.7220	0.7490	0.7490	45,400
16 Sept 2022	0.7330	0.7790	0.7290	0.7420	0.7420	48,000
15 Sept 2022	0.7670	0.7710	0.7300	0.7320	0.7320	14,900
14 Sept 2022	0.7830	0.7930	0.7770	0.7800	0.7800	9,700
13 Sept 2022	0.7760	0.7960	0.7600	0.7760	0.7760	53,200
12 Sept 2022	0.8000	0.8180	0.7480	0.8040	0.8040	154,200
09 Sept 2022	0.8000	0.8030	0.7640	0.7780	0.7780	110,100
08 Sept 2022	0.7970	0.7970	0.7210	0.7450	0.7450	86,100
07 Sept 2022	0.7100	0.7730	0.6930	0.7500	0.7500	162,600
06 Sept 2022	0.7420	0.7420	0.7060	0.7140	0.7140	26,800
02 Sept 2022	0.6600	0.7400	0.6600	0.7230	0.7230	87,000
01 Sept 2022	0.6830	0.7190	0.6660	0.6880	0.6880	83,800
31 Aug 2022	0.7100	0.7380	0.7050	0.7230	0.7230	71,000
30 Aug 2022	0.7260	0.7410	0.7240	0.7240	0.7240	27,100
29 Aug 2022	0.7300	0.7480	0.7200	0.7370	0.7370	81,200
26 Aug 2022	0.7840	0.7840	0.7370	0.7400	0.7400	53,400
25 Aug 2022	0.7500	0.7970	0.7500	0.7900	0.7900	44,600
24 Aug 2022	0.7800	0.8130	0.7600	0.7800	0.7800	43,000
23 Aug 2022	0.7350	0.7880	0.7350	0.7700	0.7700	20,000
22 Aug 2022	0.7600	0.7640	0.7100	0.7350	0.7350	180,100
19 Aug 2022	0.7800	0.8000	0.7570	0.7570	0.7570	130,700
18 Aug 2022	0.8190	0.8190	0.7950	0.8050	0.8050	48,200
17 Aug 2022	0.8300	0.8300	0.7820	0.8110	0.8110	228,800
16 Aug 2022	0.8350	0.8400	0.8060	0.8220	0.8220	33,200
15 Aug 2022	0.8240	0.8260	0.8100	0.8140	0.8140	40,200
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,447.60+15.40(+0.21%)

ASX 2007,259.50+17.70(+0.24%)

AUD/USD0.6753-0.0014(-0.20%)

OIL76.28-1.66(-2.13%)

GOLD1,754.00+8.40(+0.48%)

BTC-AUD24,575.05+26.96(+0.11%)

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

Calibre Mining Corp. (CXBMF)

ALL ORDS
7,447.60
+15.40(+0.21%)

ASX 200
7,259.50
+17.70(+0.24%)

AUD/USD
0.6753
-0.0014(-0.20%)

OIL
76.28
-1.66(-2.13%)

GOLD
1,754.00
+8.40(+0.48%)

BTC-AUD
24,575.05
+26.96(+0.11%)