Singapore markets open in 3 hours 36 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,237.45 -2,077.77 (-3.13%) CMC Crypto 200
1,385.35 -38.75 (-2.72%)
Calibre Mining Corp. (CXBMF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.3800 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 149,807 |
| 23 Apr 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3620 | 1.3620 | 261,800 |
| 22 Apr 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3220 | 1.3220 | 444,500 |
| 19 Apr 2024 | 1.3000 | 1.3700 | 1.2900 | 1.3600 | 1.3600 | 280,100 |
| 18 Apr 2024 | 1.3000 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 208,700 |
| 17 Apr 2024 | 1.2900 | 1.3500 | 1.2900 | 1.2950 | 1.2950 | 320,800 |
| 16 Apr 2024 | 1.2900 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 318,700 |
| 15 Apr 2024 | 1.3400 | 1.3400 | 1.2700 | 1.3060 | 1.3060 | 400,100 |
| 12 Apr 2024 | 1.4500 | 1.4600 | 1.3100 | 1.3200 | 1.3200 | 516,200 |
| 11 Apr 2024 | 1.3700 | 1.3900 | 1.3300 | 1.3800 | 1.3800 | 185,500 |
| 10 Apr 2024 | 1.4000 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 497,900 |
| 09 Apr 2024 | 1.4300 | 1.4620 | 1.4100 | 1.4200 | 1.4200 | 491,000 |
| 08 Apr 2024 | 1.5000 | 1.5300 | 1.4100 | 1.4450 | 1.4450 | 364,500 |
| 05 Apr 2024 | 1.3800 | 1.4600 | 1.3400 | 1.4500 | 1.4500 | 324,200 |
| 04 Apr 2024 | 1.3500 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 272,100 |
| 03 Apr 2024 | 1.3400 | 1.3700 | 1.3100 | 1.3550 | 1.3550 | 434,100 |
| 02 Apr 2024 | 1.2600 | 1.3200 | 1.2400 | 1.3030 | 1.3030 | 309,600 |
| 01 Apr 2024 | 1.2600 | 1.3200 | 1.2300 | 1.2540 | 1.2540 | 403,800 |
| 28 Mar 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 239,300 |
| 27 Mar 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 246,200 |
| 26 Mar 2024 | 1.2100 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 193,000 |
| 25 Mar 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 316,200 |
| 22 Mar 2024 | 1.2140 | 1.2300 | 1.1900 | 1.2020 | 1.2020 | 357,700 |
| 21 Mar 2024 | 1.2400 | 1.3400 | 1.2100 | 1.2100 | 1.2100 | 261,400 |
| 20 Mar 2024 | 1.2500 | 1.2600 | 1.1800 | 1.2500 | 1.2500 | 1,072,200 |
| 19 Mar 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3350 | 1.3350 | 420,600 |
| 18 Mar 2024 | 1.3700 | 1.4000 | 1.3500 | 1.3750 | 1.3750 | 865,100 |
| 15 Mar 2024 | 1.2600 | 1.3600 | 1.2600 | 1.3600 | 1.3600 | 6,003,500 |
| 14 Mar 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3340 | 1.3340 | 527,500 |
| 13 Mar 2024 | 1.2980 | 1.3500 | 1.2980 | 1.3300 | 1.3300 | 730,600 |
| 12 Mar 2024 | 1.3000 | 1.3100 | 1.2730 | 1.2900 | 1.2900 | 584,400 |
| 11 Mar 2024 | 1.3100 | 1.3400 | 1.2700 | 1.3200 | 1.3200 | 1,587,800 |
| 08 Mar 2024 | 1.3000 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 851,800 |
| 07 Mar 2024 | 1.2900 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 258,400 |
| 06 Mar 2024 | 1.2700 | 1.3020 | 1.2400 | 1.2800 | 1.2800 | 296,300 |
| 05 Mar 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 434,800 |
| 04 Mar 2024 | 1.2200 | 1.2400 | 1.2050 | 1.2300 | 1.2300 | 416,500 |
| 01 Mar 2024 | 1.1600 | 1.2100 | 1.0900 | 1.2020 | 1.2020 | 731,300 |
| 29 Feb 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 729,900 |
| 28 Feb 2024 | 1.1300 | 1.1400 | 1.0800 | 1.0960 | 1.0960 | 232,400 |
| 27 Feb 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1350 | 1.1350 | 147,900 |
| 26 Feb 2024 | 1.1240 | 1.1600 | 1.1140 | 1.1400 | 1.1400 | 179,000 |
| 23 Feb 2024 | 1.1100 | 1.1500 | 1.1030 | 1.1300 | 1.1300 | 182,300 |
| 22 Feb 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 246,500 |
| 21 Feb 2024 | 1.1500 | 1.1550 | 1.1200 | 1.1400 | 1.1400 | 337,700 |
| 20 Feb 2024 | 1.1300 | 1.1700 | 1.1100 | 1.1220 | 1.1220 | 553,000 |
| 16 Feb 2024 | 1.0600 | 1.1400 | 1.0500 | 1.1360 | 1.1360 | 1,005,000 |
| 15 Feb 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0580 | 1.0580 | 610,200 |
| 14 Feb 2024 | 1.0000 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 329,000 |
| 13 Feb 2024 | 1.0500 | 1.0500 | 0.9760 | 0.9900 | 0.9900 | 772,200 |
| 12 Feb 2024 | 1.0400 | 1.0670 | 1.0300 | 1.0540 | 1.0540 | 252,200 |
| 09 Feb 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 322,800 |
| 08 Feb 2024 | 1.0700 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 300,500 |
| 07 Feb 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 187,500 |
| 06 Feb 2024 | 1.0400 | 1.0900 | 1.0300 | 1.0800 | 1.0800 | 496,300 |
| 05 Feb 2024 | 1.0300 | 1.0460 | 1.0140 | 1.0360 | 1.0360 | 242,100 |
| 02 Feb 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0480 | 1.0480 | 318,500 |
| 01 Feb 2024 | 1.0700 | 1.0800 | 1.0000 | 1.0700 | 1.0700 | 495,900 |
| 31 Jan 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 417,900 |
| 30 Jan 2024 | 1.0200 | 1.0700 | 0.9800 | 1.0350 | 1.0350 | 604,400 |
| 29 Jan 2024 | 0.9860 | 1.0300 | 0.9660 | 1.0300 | 1.0300 | 384,800 |
| 26 Jan 2024 | 0.9490 | 0.9800 | 0.9450 | 0.9690 | 0.9690 | 257,500 |
| 25 Jan 2024 | 0.9350 | 0.9500 | 0.8980 | 0.9500 | 0.9500 | 365,100 |
| 24 Jan 2024 | 0.9400 | 0.9580 | 0.9110 | 0.9210 | 0.9210 | 2,021,000 |
| 23 Jan 2024 | 0.9100 | 0.9330 | 0.8860 | 0.9300 | 0.9300 | 1,053,600 |
| 22 Jan 2024 | 0.9300 | 0.9300 | 0.8840 | 0.8840 | 0.8840 | 345,500 |
| 19 Jan 2024 | 0.9030 | 0.9160 | 0.8900 | 0.9150 | 0.9150 | 151,600 |
| 18 Jan 2024 | 0.9200 | 0.9210 | 0.9030 | 0.9150 | 0.9150 | 331,400 |
| 17 Jan 2024 | 0.9450 | 0.9450 | 0.9000 | 0.9110 | 0.9110 | 189,900 |
| 16 Jan 2024 | 0.9810 | 0.9890 | 0.9360 | 0.9500 | 0.9500 | 176,900 |
| 12 Jan 2024 | 0.9680 | 1.0200 | 0.9680 | 0.9890 | 0.9890 | 174,300 |
| 11 Jan 2024 | 0.9770 | 0.9820 | 0.9330 | 0.9330 | 0.9330 | 127,200 |
| 10 Jan 2024 | 0.9200 | 0.9950 | 0.9170 | 0.9510 | 0.9510 | 121,200 |
| 09 Jan 2024 | 0.9500 | 0.9610 | 0.9250 | 0.9270 | 0.9270 | 122,500 |
| 08 Jan 2024 | 0.9700 | 0.9940 | 0.9260 | 0.9370 | 0.9370 | 147,600 |
| 05 Jan 2024 | 0.9600 | 0.9820 | 0.9460 | 0.9510 | 0.9510 | 172,100 |
| 04 Jan 2024 | 0.9700 | 0.9760 | 0.9500 | 0.9600 | 0.9600 | 151,700 |
| 03 Jan 2024 | 0.9970 | 0.9970 | 0.9410 | 0.9750 | 0.9750 | 112,000 |
| 02 Jan 2024 | 1.0800 | 1.0800 | 0.9740 | 0.9800 | 0.9800 | 399,300 |
| 29 Dec 2023 | 1.0400 | 1.0520 | 1.0100 | 1.0400 | 1.0400 | 142,500 |
| 28 Dec 2023 | 1.0900 | 1.0900 | 1.0400 | 1.0480 | 1.0480 | 152,300 |
| 27 Dec 2023 | 1.0600 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 231,700 |
| 26 Dec 2023 | 1.0510 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 59,000 |
| 22 Dec 2023 | 1.0170 | 1.0900 | 1.0100 | 1.0500 | 1.0500 | 294,100 |
| 21 Dec 2023 | 1.0000 | 1.0100 | 0.9880 | 1.0100 | 1.0100 | 165,600 |
| 20 Dec 2023 | 0.9600 | 1.0100 | 0.9550 | 0.9800 | 0.9800 | 380,700 |
| 19 Dec 2023 | 0.9330 | 0.9500 | 0.9290 | 0.9500 | 0.9500 | 115,000 |
| 18 Dec 2023 | 0.9440 | 0.9500 | 0.9160 | 0.9200 | 0.9200 | 232,000 |
| 15 Dec 2023 | 0.9470 | 0.9470 | 0.9300 | 0.9420 | 0.9420 | 92,000 |
| 14 Dec 2023 | 0.9130 | 0.9530 | 0.9130 | 0.9400 | 0.9400 | 228,900 |
| 13 Dec 2023 | 0.8850 | 0.9210 | 0.8680 | 0.9150 | 0.9150 | 519,200 |
| 12 Dec 2023 | 0.9050 | 0.9160 | 0.8800 | 0.8870 | 0.8870 | 143,200 |
| 11 Dec 2023 | 0.9110 | 0.9400 | 0.9020 | 0.9150 | 0.9150 | 126,800 |
| 08 Dec 2023 | 0.9200 | 0.9400 | 0.9100 | 0.9220 | 0.9220 | 158,700 |
| 07 Dec 2023 | 0.9460 | 0.9500 | 0.9200 | 0.9250 | 0.9250 | 312,500 |
| 06 Dec 2023 | 0.9600 | 0.9600 | 0.9330 | 0.9460 | 0.9460 | 134,900 |
| 05 Dec 2023 | 0.9110 | 0.9600 | 0.9110 | 0.9460 | 0.9460 | 114,300 |
| 04 Dec 2023 | 1.0000 | 1.0040 | 0.9500 | 0.9630 | 0.9630 | 248,300 |
| 01 Dec 2023 | 0.9600 | 1.0000 | 0.9600 | 0.9850 | 0.9850 | 379,500 |
| 30 Nov 2023 | 0.9700 | 0.9700 | 0.9500 | 0.9600 | 0.9600 | 201,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.