UK markets open in 1 hour 46 minutes

CONIAGAS BATTERY METALS INC (COS.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.1300-0.0350 (-21.21%)
At close: 03:39PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20240.17000.17000.12000.13000.1300117,328
31 May 20240.16000.16500.16000.16500.16501,938
30 May 20240.16000.16000.15500.15500.15505,538
29 May 20240.14000.15000.14000.15000.15002,000
28 May 20240.14000.14000.14000.14000.1400-
27 May 20240.15000.15000.14000.14000.14001,787
24 May 20240.14000.14000.14000.14000.14003,501
23 May 20240.14500.14500.14500.14500.14507,618
22 May 20240.14000.14000.14000.14000.14005,602
21 May 20240.14000.15000.14000.14500.14506,274
17 May 20240.11000.20000.11000.11500.1150301,400
16 May 20240.12000.12000.11000.11000.110026,989
15 May 20240.12000.12000.12000.12000.12005,252
14 May 20240.13000.13000.12000.12000.120041,160
13 May 20240.15000.15000.13000.13000.13001,467
10 May 20240.15000.15000.14000.14000.140012,000
09 May 20240.15500.15500.14000.14000.140022,010
08 May 20240.16000.16000.15000.15000.15001,521
07 May 20240.16000.16000.15000.15000.15002,103
06 May 20240.15000.16000.15000.15000.150028,443
03 May 20240.15000.15000.15000.15000.150028,000
02 May 20240.15000.15000.15000.15000.15001,055
01 May 20240.15500.15500.15000.15000.15004,445
30 Apr 20240.15000.16000.15000.16000.160025,848
29 Apr 20240.15000.15000.14000.14500.14507,481
26 Apr 20240.14000.15000.14000.15000.1500104,709
25 Apr 20240.15000.15000.15000.15000.150016,000
24 Apr 20240.14000.15000.14000.15000.15006,051
23 Apr 20240.15000.15000.15000.15000.15002,673
22 Apr 20240.14500.15000.14500.14500.14506,389
19 Apr 20240.16000.16000.14500.14500.14509,243
18 Apr 20240.15000.15000.15000.15000.1500-
17 Apr 20240.15000.15000.15000.15000.150014,639
16 Apr 20240.16500.16500.15000.15000.15005,586
15 Apr 20240.16000.17000.16000.17000.170012,941
12 Apr 20240.17000.17000.17000.17000.1700512
11 Apr 20240.15000.15000.15000.15000.15002,357
10 Apr 20240.16000.16000.16000.16000.16008,051
09 Apr 20240.16500.17000.16500.16500.165010,794
08 Apr 20240.16000.17000.16000.16500.16509,465
05 Apr 20240.16000.17000.15000.17000.170071,787
04 Apr 20240.16000.17000.16000.16000.16006,275
03 Apr 20240.16500.17000.16000.17000.170012,610
02 Apr 20240.17000.17500.17000.17500.17504,641
01 Apr 20240.17000.17000.17000.17000.1700800
28 Mar 20240.19000.19000.17000.17000.170024,229
27 Mar 20240.19000.20000.19000.19000.19002,567
26 Mar 20240.20500.20500.19000.19000.190027,007
25 Mar 20240.20000.20000.19000.20000.20005,198
22 Mar 20240.20500.20500.19000.19000.19003,493
21 Mar 20240.22000.22000.19000.19000.190023,828
20 Mar 20240.24000.24000.22000.22000.220018,804
19 Mar 20240.25000.25000.24000.25000.25008,856
18 Mar 20240.27000.27000.27000.27000.2700500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.