UK Markets close in 55 mins

Canada Silver Cobalt Works Inc. (CCW.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.0850-0.0050 (-5.56%)
As of 09:30AM EST. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20230.09000.09000.08500.08500.085042,185
07 Feb 20230.09000.09000.09000.09000.090089,500
06 Feb 20230.09000.09000.09000.09000.0900159,600
03 Feb 20230.10000.10000.09000.09000.090035,600
02 Feb 20230.10000.10000.10000.10000.100010,300
01 Feb 20230.10000.10000.09000.10000.100035,500
31 Jan 20230.10000.10000.10000.10000.1000148,300
30 Jan 20230.10000.10000.10000.10000.1000152,200
27 Jan 20230.09000.10000.09000.10000.1000110,300
26 Jan 20230.09000.10000.09000.10000.1000138,000
25 Jan 20230.09000.09000.09000.09000.0900461,300
24 Jan 20230.09000.09000.09000.09000.090069,300
23 Jan 20230.09000.09000.09000.09000.0900112,500
20 Jan 20230.09000.09000.09000.09000.0900425,800
19 Jan 20230.09000.09000.08000.09000.0900271,500
18 Jan 20230.09000.09000.09000.09000.090033,300
17 Jan 20230.09000.10000.09000.09000.0900578,200
16 Jan 20230.09000.09000.08000.09000.0900134,700
13 Jan 20230.08000.09000.08000.08000.0800278,300
12 Jan 20230.08000.08000.07000.08000.0800668,400
11 Jan 20230.07000.08000.07000.08000.080041,400
10 Jan 20230.08000.08000.07000.07000.0700468,700
09 Jan 20230.08000.08000.08000.08000.080058,600
06 Jan 20230.08000.08000.08000.08000.0800374,600
05 Jan 20230.08000.08000.08000.08000.0800122,700
04 Jan 20230.09000.09000.08000.08000.0800579,800
03 Jan 20230.08000.09000.08000.08000.080047,800
30 Dec 20220.08000.09000.08000.08000.080077,300
29 Dec 20220.09000.09000.08000.08000.0800133,100
28 Dec 20220.08000.09000.08000.09000.090099,000
23 Dec 20220.09000.09000.09000.09000.090077,900
22 Dec 20220.09000.09000.08000.09000.0900187,200
21 Dec 20220.09000.09000.08000.08000.080039,400
20 Dec 20220.09000.09000.08000.08000.080078,900
19 Dec 20220.09000.09000.08000.08000.0800122,100
16 Dec 20220.08000.09000.08000.09000.0900118,300
15 Dec 20220.09000.09000.08000.08000.0800140,700
14 Dec 20220.09000.09000.09000.09000.09003,300
13 Dec 20220.09000.09000.08000.09000.0900220,900
12 Dec 20220.09000.09000.08000.08000.0800408,200
09 Dec 20220.08000.09000.08000.09000.0900162,900
08 Dec 20220.08000.08000.08000.08000.080018,700
07 Dec 20220.09000.09000.08000.08000.0800310,500
06 Dec 20220.08000.09000.08000.09000.0900116,000
05 Dec 20220.09000.09000.08000.08000.0800272,100
02 Dec 20220.09000.09000.08000.09000.09001,104,600
01 Dec 20220.09000.09000.09000.09000.0900511,400
30 Nov 20220.09000.09000.09000.09000.090024,200
29 Nov 20220.09000.09000.09000.09000.0900456,600
28 Nov 20220.09000.09000.09000.09000.0900379,800
25 Nov 20220.10000.10000.09000.09000.0900369,500
24 Nov 20220.09000.09000.09000.09000.0900273,200
23 Nov 20220.09000.10000.09000.09000.0900110,200
22 Nov 20220.10000.10000.09000.09000.090097,700
21 Nov 20220.09000.10000.09000.09000.0900209,700
18 Nov 20220.09000.09000.09000.09000.0900498,000
17 Nov 20220.09000.09000.09000.09000.0900242,000
16 Nov 20220.09000.09000.09000.09000.0900224,700
15 Nov 20220.09000.10000.09000.09000.0900368,600
14 Nov 20220.09000.09000.09000.09000.090051,000
11 Nov 20220.09000.09000.09000.09000.0900147,300
10 Nov 20220.10000.10000.09000.09000.0900363,200
09 Nov 20220.10000.10000.09000.09000.0900220,400
08 Nov 20220.09000.10000.09000.09000.0900361,600
07 Nov 20220.10000.10000.09000.09000.0900592,500
04 Nov 20220.09000.10000.09000.09000.0900441,400
03 Nov 20220.10000.10000.09000.10000.1000146,300
02 Nov 20220.09000.10000.09000.10000.1000155,500
01 Nov 20220.10000.10000.10000.10000.1000179,500
31 Oct 20220.10000.10000.09000.10000.1000228,700
28 Oct 20220.09000.09000.09000.09000.0900122,300
27 Oct 20220.09000.09000.09000.09000.090072,300
26 Oct 20220.09000.09000.09000.09000.0900440,100
25 Oct 20220.09000.09000.09000.09000.090025,400
24 Oct 20220.10000.10000.09000.09000.0900643,400
21 Oct 20220.09000.10000.09000.10000.10003,600
20 Oct 20220.10000.10000.09000.10000.100089,200
19 Oct 20220.09000.10000.09000.10000.1000158,600
18 Oct 20220.10000.10000.10000.10000.100030,200
17 Oct 20220.10000.11000.10000.10000.1000184,200
14 Oct 20220.10000.10000.10000.10000.1000132,400
13 Oct 20220.10000.10000.10000.10000.1000157,300
12 Oct 20220.10000.11000.10000.10000.1000311,100
11 Oct 20220.11000.11000.11000.11000.1100189,100
07 Oct 20220.11000.11000.11000.11000.1100127,700
06 Oct 20220.11000.11000.11000.11000.110023,200
05 Oct 20220.11000.12000.11000.11000.1100169,200
04 Oct 20220.10000.12000.10000.11000.1100423,600
03 Oct 20220.09000.10000.09000.10000.1000356,800
30 Sept 20220.09000.10000.09000.09000.0900206,000
29 Sept 20220.09000.09000.09000.09000.0900115,300
28 Sept 20220.09000.09000.09000.09000.0900100,800
27 Sept 20220.09000.09000.08000.09000.0900595,900
26 Sept 20220.10000.10000.09000.09000.0900195,300
23 Sept 20220.10000.10000.09000.10000.1000175,100
22 Sept 20220.10000.11000.10000.10000.1000210,300
21 Sept 20220.10000.10000.10000.10000.1000118,500
20 Sept 20220.10000.11000.10000.10000.1000339,500
19 Sept 20220.12000.12000.10000.10000.1000678,200
16 Sept 20220.11000.12000.11000.12000.1200507,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...