UK Markets closed

Canada Silver Cobalt Works Inc. (CCW.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.12000.0000 (0.00%)
At close: 02:26PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
30 Jun 20220.12000.13000.12000.12000.1200375,700
29 Jun 20220.14000.14000.12000.12000.1200142,700
28 Jun 20220.13000.13000.13000.13000.1300115,800
27 Jun 20220.12000.13000.12000.13000.130096,400
24 Jun 20220.12000.13000.11000.12000.1200387,500
23 Jun 20220.14000.14000.11000.12000.1200195,100
22 Jun 20220.14000.14000.13000.13000.130079,200
21 Jun 20220.14000.15000.14000.14000.140072,800
20 Jun 20220.14000.14000.14000.14000.140064,500
17 Jun 20220.15000.16000.15000.15000.150029,700
16 Jun 20220.15000.15000.14000.15000.150082,000
15 Jun 20220.16000.16000.16000.16000.160063,900
14 Jun 20220.14000.16000.14000.14000.1400143,800
13 Jun 20220.16000.16000.14000.14000.140098,200
10 Jun 20220.16000.16000.15000.16000.160096,500
09 Jun 20220.16000.16000.16000.16000.1600108,700
08 Jun 20220.17000.17000.16000.16000.1600148,300
07 Jun 20220.17000.17000.16000.16000.1600100,300
06 Jun 20220.17000.17000.16000.17000.1700256,800
03 Jun 20220.17000.17000.17000.17000.1700289,600
02 Jun 20220.17000.17000.17000.17000.170057,700
01 Jun 20220.17000.17000.16000.17000.1700189,700
31 May 20220.17000.17000.16000.17000.1700134,400
30 May 20220.17000.17000.16000.17000.170047,600
27 May 20220.17000.17000.17000.17000.1700143,200
26 May 20220.17000.17000.17000.17000.1700100,700
25 May 20220.16000.17000.16000.17000.170055,200
24 May 20220.17000.17000.16000.17000.1700146,000
20 May 20220.17000.17000.16000.17000.1700122,400
19 May 20220.16000.17000.16000.17000.1700249,200
18 May 20220.17000.17000.16000.17000.1700219,700
17 May 20220.18000.19000.17000.17000.1700219,200
16 May 20220.16000.17000.16000.17000.170085,600
13 May 20220.16000.18000.16000.17000.1700214,100
12 May 20220.16000.16000.15000.16000.1600147,600
11 May 20220.17000.17000.16000.16000.1600393,200
10 May 20220.18000.18000.16000.16000.1600208,200
09 May 20220.18000.19000.17000.17000.1700659,900
06 May 20220.20000.20000.19000.19000.1900118,900
05 May 20220.20000.21000.19000.19000.190084,100
04 May 20220.21000.21000.19000.20000.200097,100
03 May 20220.21000.21000.20000.20000.2000106,600
02 May 20220.21000.21000.20000.21000.210067,600
29 Apr 20220.21000.21000.21000.21000.210076,500
28 Apr 20220.20000.20000.19000.20000.2000412,300
27 Apr 20220.21000.21000.20000.20000.2000213,500
26 Apr 20220.22000.22000.20000.21000.2100143,700
25 Apr 20220.23000.23000.21000.21000.2100286,100
22 Apr 20220.24000.25000.20000.22000.2200970,600
21 Apr 20220.26000.26000.25000.25000.2500214,400
20 Apr 20220.27000.27000.25000.27000.2700399,700
19 Apr 20220.28000.28000.26000.27000.2700222,700
18 Apr 20220.28000.28000.27000.28000.2800221,100
14 Apr 20220.29000.29000.27000.28000.2800131,900
13 Apr 20220.28000.28000.27000.28000.2800268,500
12 Apr 20220.29000.29000.27000.27000.2700266,700
11 Apr 20220.30000.30000.28000.28000.2800464,700
08 Apr 20220.31000.32000.28000.28000.2800294,000
07 Apr 20220.30000.31000.29000.31000.3100356,600
06 Apr 20220.31000.31000.28000.30000.3000572,400
05 Apr 20220.30000.33000.30000.31000.31001,101,500
04 Apr 20220.29000.30000.28000.30000.3000637,100
01 Apr 20220.29000.29000.28000.28000.2800809,900
31 Mar 20220.28000.29000.28000.28000.2800151,400
30 Mar 20220.28000.28000.27000.28000.280093,100
29 Mar 20220.28000.28000.27000.28000.2800242,000
28 Mar 20220.28000.28000.28000.28000.2800367,800
25 Mar 20220.29000.30000.28000.28000.2800673,900
24 Mar 20220.28000.30000.27000.28000.2800660,500
23 Mar 20220.28000.28000.26000.27000.2700740,900
22 Mar 20220.27000.27000.27000.27000.270091,000
21 Mar 20220.27000.27000.25000.26000.2600185,200
18 Mar 20220.25000.27000.24000.27000.2700656,900
17 Mar 20220.28000.29000.26000.26000.2600544,100
16 Mar 20220.27000.28000.27000.28000.2800208,100
15 Mar 20220.26000.26000.25000.26000.2600103,100
14 Mar 20220.27000.28000.26000.26000.2600178,800
11 Mar 20220.30000.31000.27000.27000.2700638,000
10 Mar 20220.28000.31000.27000.29000.2900507,700
09 Mar 20220.24000.28000.24000.28000.28001,013,700
08 Mar 20220.23000.25000.23000.24000.24001,367,600
07 Mar 20220.22000.23000.21000.22000.2200293,500
04 Mar 20220.23000.23000.21000.22000.2200293,300
03 Mar 20220.21000.23000.21000.22000.220095,800
02 Mar 20220.21000.22000.21000.21000.210095,100
01 Mar 20220.21000.23000.21000.22000.2200150,600
28 Feb 20220.21000.22000.21000.22000.2200266,800
25 Feb 20220.21000.22000.20000.22000.220065,700
24 Feb 20220.22000.22000.20000.21000.2100352,300
23 Feb 20220.22000.22000.21000.21000.210078,700
22 Feb 20220.22000.22000.21000.22000.2200311,500
18 Feb 20220.22000.22000.21000.22000.2200119,300
17 Feb 20220.22000.22000.21000.22000.2200285,000
16 Feb 20220.23000.23000.22000.22000.2200280,600
15 Feb 20220.19000.24000.19000.24000.24001,505,300
14 Feb 20220.21000.21000.19000.19000.1900195,900
11 Feb 20220.20000.20000.19000.20000.2000402,600
10 Feb 20220.20000.20000.20000.20000.2000152,300
09 Feb 20220.20000.20000.19000.20000.2000255,900
08 Feb 20220.21000.21000.20000.20000.2000175,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...