UK Markets close in 1 hr 56 mins

Canada Silver Cobalt Works Inc. (CCW.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.17500.0000 (0.00%)
As of 09:30AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20210.17500.17500.17500.17500.175021,245
07 Dec 20210.17000.18000.17000.18000.1800597,200
06 Dec 20210.18000.18000.17000.18000.1800577,300
03 Dec 20210.18000.19000.18000.18000.1800358,700
02 Dec 20210.19000.20000.18000.18000.1800326,900
01 Dec 20210.19000.20000.19000.19000.1900312,800
30 Nov 20210.19000.20000.18000.19000.1900364,800
29 Nov 20210.20000.20000.19000.19000.1900325,800
26 Nov 20210.20000.21000.18000.19000.1900914,400
25 Nov 20210.20000.21000.20000.20000.2000375,800
24 Nov 20210.17000.23000.17000.19000.19003,007,200
23 Nov 20210.18000.18000.18000.18000.1800103,100
22 Nov 20210.19000.19000.18000.18000.1800414,900
19 Nov 20210.19000.20000.18000.19000.1900687,800
18 Nov 20210.20000.20000.19000.19000.1900436,600
17 Nov 20210.20000.21000.19000.20000.2000240,000
16 Nov 20210.19000.21000.19000.20000.20001,054,000
15 Nov 20210.19000.20000.18000.19000.1900851,800
12 Nov 20210.18000.19000.18000.19000.1900467,100
11 Nov 20210.18000.18000.18000.18000.1800488,200
10 Nov 20210.19000.20000.18000.18000.1800914,000
09 Nov 20210.19000.19000.18000.19000.1900472,500
08 Nov 20210.18000.18000.18000.18000.1800392,100
05 Nov 20210.17000.18000.17000.18000.1800429,100
04 Nov 20210.18000.18000.17000.17000.1700374,300
03 Nov 20210.18000.18000.17000.18000.1800283,200
02 Nov 20210.19000.19000.17000.18000.18001,274,100
01 Nov 20210.18000.19000.18000.18000.1800173,500
29 Oct 20210.19000.19000.18000.19000.1900306,800
28 Oct 20210.19000.19000.18000.18000.1800695,500
27 Oct 20210.19000.19000.19000.19000.1900327,800
26 Oct 20210.20000.20000.19000.19000.1900507,300
25 Oct 20210.20000.20000.19000.19000.19001,532,200
22 Oct 20210.21000.21000.19000.19000.1900650,900
21 Oct 20210.21000.22000.20000.20000.2000409,500
20 Oct 20210.19000.23000.19000.21000.21002,837,000
19 Oct 20210.19000.20000.19000.19000.19001,821,300
18 Oct 20210.19000.19000.19000.19000.1900197,600
15 Oct 20210.20000.20000.19000.19000.1900858,000
14 Oct 20210.20000.20000.19000.19000.19001,085,100
13 Oct 20210.21000.21000.19000.19000.19001,949,600
12 Oct 20210.24000.24000.22000.22000.2200398,700
08 Oct 20210.24000.24000.23000.23000.2300126,800
07 Oct 20210.23000.24000.23000.23000.2300142,700
06 Oct 20210.23000.24000.23000.23000.2300111,500
05 Oct 20210.24000.24000.22000.23000.2300451,600
04 Oct 20210.25000.25000.23000.24000.2400181,000
01 Oct 20210.24000.26000.23000.24000.2400131,300
30 Sept 20210.24000.25000.23000.24000.2400315,700
29 Sept 20210.25000.25000.23000.24000.2400169,300
28 Sept 20210.24000.25000.23000.25000.2500165,400
27 Sept 20210.25000.25000.23000.24000.2400189,600
24 Sept 20210.25000.26000.25000.25000.2500256,600
23 Sept 20210.26000.26000.25000.26000.260047,400
22 Sept 20210.26000.28000.25000.26000.2600290,600
21 Sept 20210.27000.27000.25000.26000.2600527,200
20 Sept 20210.29000.29000.27000.27000.2700181,600
17 Sept 20210.28000.28000.28000.28000.2800141,700
16 Sept 20210.28000.28000.28000.28000.280055,100
15 Sept 20210.28000.29000.28000.28000.2800205,900
14 Sept 20210.30000.31000.28000.28000.2800247,300
13 Sept 20210.31000.31000.29000.29000.2900276,600
10 Sept 20210.33000.33000.30000.30000.3000249,100
09 Sept 20210.32000.33000.32000.32000.320086,500
08 Sept 20210.34000.34000.32000.32000.3200330,100
07 Sept 20210.33000.33000.32000.33000.330089,900
03 Sept 20210.33000.33000.32000.33000.3300204,000
02 Sept 20210.33000.34000.32000.33000.3300111,000
01 Sept 20210.34000.34000.33000.33000.330081,600
31 Aug 20210.32000.34000.32000.34000.3400253,100
30 Aug 20210.33000.33000.30000.31000.310055,400
27 Aug 20210.32000.32000.31000.31000.3100386,400
26 Aug 20210.34000.34000.32000.32000.3200176,400
25 Aug 20210.33000.34000.32000.34000.3400207,500
24 Aug 20210.34000.34000.32000.33000.3300269,500
23 Aug 20210.32000.34000.32000.34000.340065,100
20 Aug 20210.32000.32000.31000.32000.320043,500
19 Aug 20210.32000.32000.32000.32000.320014,400
18 Aug 20210.33000.33000.31000.32000.3200263,500
17 Aug 20210.34000.34000.32000.33000.330043,800
16 Aug 20210.33000.34000.32000.33000.330076,500
13 Aug 20210.31000.32000.31000.32000.3200234,400
12 Aug 20210.32000.32000.30000.31000.3100305,300
11 Aug 20210.33000.33000.32000.32000.3200140,700
10 Aug 20210.32000.33000.32000.33000.3300179,800
09 Aug 20210.32000.34000.31000.32000.3200316,900
06 Aug 20210.33000.33000.32000.32000.3200260,400
05 Aug 20210.34000.34000.33000.33000.330095,400
04 Aug 20210.35000.36000.34000.34000.3400118,800
03 Aug 20210.36000.36000.34000.36000.360066,500
30 Jul 20210.36000.36000.35000.36000.360082,700
29 Jul 20210.34000.36000.34000.36000.3600200,200
28 Jul 20210.34000.34000.33000.33000.3300179,000
27 Jul 20210.33000.34000.33000.33000.330082,600
26 Jul 20210.33000.33000.33000.33000.3300447,300
23 Jul 20210.34000.35000.33000.34000.3400213,900
22 Jul 20210.34000.35000.34000.35000.3500202,500
21 Jul 20210.35000.35000.34000.34000.3400223,500
20 Jul 20210.35000.35000.34000.35000.350041,600
19 Jul 20210.35000.36000.32000.35000.3500512,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...