UK markets closed

Cariboo Rose Resources Ltd (CRB.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.04500.0000 (0.00%)
At close: 11:59AM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.05000.05000.05000.05000.0500-
13 Jun 20240.05000.05000.05000.05000.05002,000
12 Jun 20240.06000.06000.06000.06000.0600-
11 Jun 20240.06000.06000.06000.06000.0600-
10 Jun 20240.06000.06000.06000.06000.0600-
07 Jun 20240.06000.06000.06000.06000.0600-
06 Jun 20240.06000.06000.06000.06000.0600-
05 Jun 20240.06000.06000.06000.06000.0600-
04 Jun 20240.06000.06000.06000.06000.0600-
03 Jun 20240.06000.06000.06000.06000.06005,000
31 May 20240.06000.06000.06000.06000.0600-
30 May 20240.06000.06000.06000.06000.0600-
29 May 20240.06000.06000.06000.06000.0600-
28 May 20240.06000.06000.06000.06000.06001,000
27 May 20240.04000.04000.04000.04000.0400-
24 May 20240.04000.04000.04000.04000.0400-
23 May 20240.04000.04000.04000.04000.0400-
22 May 20240.04000.04000.04000.04000.0400115,000
21 May 20240.05000.05000.05000.05000.0500-
17 May 20240.05000.06000.05000.05000.0500107,500
16 May 20240.05000.05000.05000.05000.050030,000
15 May 20240.04000.04000.04000.04000.040032,000
14 May 20240.06000.06000.06000.06000.0600-
13 May 20240.06000.06000.06000.06000.060044,000
10 May 20240.06000.06000.06000.06000.0600-
09 May 20240.06000.06000.06000.06000.06001,000
08 May 20240.05000.05000.05000.05000.050014,000
07 May 20240.06000.06000.06000.06000.060045,000
06 May 20240.06000.06000.06000.06000.0600-
03 May 20240.06000.06000.06000.06000.06008,000
02 May 20240.06000.06000.06000.06000.0600-
01 May 20240.06000.06000.06000.06000.060091,500
30 Apr 20240.06000.06000.06000.06000.0600100,000
29 Apr 20240.04000.06000.04000.06000.0600141,500
26 Apr 20240.04000.04000.04000.04000.04009,000
25 Apr 20240.03000.04000.03000.04000.04007,000
24 Apr 20240.04000.04000.04000.04000.04002,000
23 Apr 20240.05000.05000.02000.03000.0300151,200
22 Apr 20240.05000.05000.05000.05000.050017,100
19 Apr 20240.06000.06000.06000.06000.0600-
18 Apr 20240.08000.08000.05000.06000.060070,000
17 Apr 20240.05000.08000.05000.08000.080050,000
16 Apr 20240.06000.06000.06000.06000.0600-
15 Apr 20240.06000.06000.06000.06000.0600-
12 Apr 20240.04000.06000.04000.06000.060062,500
11 Apr 20240.03000.03000.03000.03000.0300-
10 Apr 20240.03000.03000.03000.03000.0300-
09 Apr 20240.03000.03000.03000.03000.0300-
08 Apr 20240.03000.03000.03000.03000.0300-
05 Apr 20240.03000.03000.03000.03000.0300-
04 Apr 20240.03000.03000.03000.03000.0300-
03 Apr 20240.03000.03000.03000.03000.03001,000
02 Apr 20240.04000.04000.04000.04000.040011,000
01 Apr 20240.04000.04000.04000.04000.0400-
28 Mar 20240.04000.04000.04000.04000.0400-
27 Mar 20240.04000.04000.04000.04000.0400-
26 Mar 20240.04000.04000.04000.04000.040036,000
25 Mar 20240.04000.04000.04000.04000.0400-
22 Mar 20240.04000.04000.04000.04000.0400-
21 Mar 20240.04000.04000.04000.04000.0400-
20 Mar 20240.04000.04000.04000.04000.0400-
19 Mar 20240.04000.04000.04000.04000.0400-
18 Mar 20240.04000.04000.04000.04000.0400-
15 Mar 20240.04000.04000.04000.04000.04001,000
14 Mar 20240.05000.05000.05000.05000.0500-
13 Mar 20240.05000.05000.05000.05000.0500-
12 Mar 20240.05000.05000.05000.05000.0500-
11 Mar 20240.05000.05000.05000.05000.0500-
08 Mar 20240.05000.05000.05000.05000.0500-
07 Mar 20240.05000.05000.05000.05000.0500-
06 Mar 20240.05000.05000.05000.05000.0500-
05 Mar 20240.05000.05000.05000.05000.0500-
04 Mar 20240.05000.05000.05000.05000.0500-
01 Mar 20240.05000.05000.05000.05000.050024,000
29 Feb 20240.05000.05000.05000.05000.0500-
28 Feb 20240.05000.05000.05000.05000.0500-
27 Feb 20240.05000.05000.05000.05000.05002,000
26 Feb 20240.04000.04000.04000.04000.04001,000
23 Feb 20240.05000.05000.05000.05000.0500-
22 Feb 20240.05000.05000.05000.05000.0500-
21 Feb 20240.05000.05000.05000.05000.0500-
20 Feb 20240.05000.05000.05000.05000.050020,000
16 Feb 20240.04000.04000.04000.04000.0400-
15 Feb 20240.04000.04000.04000.04000.0400-
14 Feb 20240.04000.04000.04000.04000.0400-
13 Feb 20240.04000.04000.04000.04000.0400-
12 Feb 20240.04000.04000.04000.04000.0400-
09 Feb 20240.04000.04000.04000.04000.0400-
08 Feb 20240.04000.04000.04000.04000.0400-
07 Feb 20240.04000.04000.04000.04000.0400-
06 Feb 20240.04000.04000.04000.04000.0400-
05 Feb 20240.04000.04000.04000.04000.040046,000
02 Feb 20240.04000.04000.04000.04000.0400-
01 Feb 20240.04000.04000.04000.04000.04005,000
31 Jan 20240.04000.04000.04000.04000.0400-
30 Jan 20240.04000.04000.04000.04000.0400-
29 Jan 20240.04000.04000.04000.04000.0400-
26 Jan 20240.04000.04000.04000.04000.0400-
25 Jan 20240.04000.04000.04000.04000.0400-
24 Jan 20240.04000.04000.04000.04000.0400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...