Singapore markets closed

Calibre Mining Corp. (CXBMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.2600-0.0300 (-2.33%)
As of 2:17PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20211.29001.29001.25401.26001.260035,672
22 Jul 20211.34501.35001.28601.29001.290036,800
21 Jul 20211.34001.38801.34001.37001.370014,300
20 Jul 20211.28001.37001.28001.33001.33003,000
19 Jul 20211.23501.35001.23501.35001.350051,500
16 Jul 20211.37001.38601.33801.36001.360082,100
15 Jul 20211.37001.44101.37001.40901.409030,300
14 Jul 20211.40001.40901.36001.37001.370050,300
13 Jul 20211.31001.40001.31001.36001.360043,200
12 Jul 20211.20001.33001.20001.30901.309046,300
09 Jul 20211.27001.34001.27001.33001.330060,500
08 Jul 20211.32001.32001.27001.29001.290036,300
07 Jul 20211.33001.33901.29001.33001.330090,000
06 Jul 20211.40001.40801.29001.31001.3100143,900
02 Jul 20211.29001.39001.29001.39001.390085,300
01 Jul 20211.34001.47001.34001.44001.440023,100
30 Jun 20211.32001.38001.30001.34001.340066,200
29 Jun 20211.36401.39001.24501.34001.340058,000
28 Jun 20211.23501.47001.23501.41001.410045,700
25 Jun 20211.50001.50001.44001.48001.480048,800
24 Jun 20211.50001.53001.49001.50001.500036,400
23 Jun 20211.56401.57001.50001.53001.530018,900
22 Jun 20211.59301.59301.54001.54001.540059,800
21 Jun 20211.49501.60001.49001.59801.598020,500
18 Jun 20211.59001.62001.49901.50001.500068,500
17 Jun 20211.65001.67001.55801.57001.5700114,900
16 Jun 20211.70601.74001.65001.67601.676098,800
15 Jun 20211.73001.75001.72001.74001.740020,100
14 Jun 20211.71001.87001.71001.78001.780066,500
11 Jun 20211.88501.90001.85001.85501.85508,600
10 Jun 20211.69001.90901.69001.89001.890035,100
09 Jun 20211.86501.95001.85001.88001.880059,700
08 Jun 20211.80001.87001.75001.82501.8250101,900
07 Jun 20211.75001.75001.71801.74001.740033,100
04 Jun 20211.65501.74001.65501.71001.710020,800
03 Jun 20211.69601.71301.64001.71001.710059,800
02 Jun 20211.87001.87001.71601.71701.717053,900
01 Jun 20211.60001.76401.60001.75001.750036,200
28 May 20211.75001.75001.70001.72701.727088,200
27 May 20211.26001.72001.26001.72001.720034,700
26 May 20211.69001.75201.65001.67001.670036,500
25 May 20211.68001.71001.68001.68301.683042,700
24 May 20211.72501.85001.65001.68001.680031,400
21 May 20211.71001.73001.68001.70901.709037,800
20 May 20211.69001.77001.68001.70501.705055,800
19 May 20211.68001.74001.66001.68001.680086,100
18 May 20211.70901.83001.65001.66001.660091,100
17 May 20211.67001.70001.64801.68501.6850179,200
14 May 20211.57601.65101.52001.62301.623042,200
13 May 20211.76001.76001.55001.55801.558041,100
12 May 20211.66001.66401.56901.59201.592072,000
11 May 20211.65001.67001.56001.66001.660033,400
10 May 20211.65001.68601.65001.65801.658079,000
07 May 20211.35501.72001.35501.65001.650081,200
06 May 20211.63001.67901.62601.63001.630067,400
05 May 20211.64001.64001.56001.59001.590021,300
04 May 20211.69001.70001.58001.62001.6200109,900
03 May 20211.64001.75001.64001.69001.690088,700
30 Apr 20211.66001.66001.61001.64001.640026,300
29 Apr 20212.02002.02001.59001.66001.660029,000
28 Apr 20211.62001.65001.60001.62401.624035,900
27 Apr 20211.68001.68001.64401.64401.644038,800
26 Apr 20211.66001.68001.64001.66101.661069,400
23 Apr 20212.00502.00501.64001.66001.660033,000
22 Apr 20211.77001.79001.66001.66001.660062,100
21 Apr 20211.57001.73001.57001.71001.7100114,900
20 Apr 20211.55001.58001.52101.57001.570048,800
19 Apr 20211.60001.60001.50001.54901.5490103,000
16 Apr 20211.60001.65001.55001.56201.5620113,200
15 Apr 20211.47001.53001.45001.52701.527064,900
14 Apr 20211.46001.49001.42001.44901.4490124,900
13 Apr 20211.50001.50001.40001.45001.450081,300
12 Apr 20211.45001.45901.37801.41001.410035,200
09 Apr 20211.48001.49001.42001.47001.470079,300
08 Apr 20211.40001.46001.39801.46001.460094,000
07 Apr 20211.43501.46001.38001.38001.380042,700
06 Apr 20211.44601.47001.42001.46001.460048,500
05 Apr 20211.46501.46501.08001.44001.440064,500
01 Apr 20211.32001.39001.30001.39001.3900107,600
31 Mar 20211.24801.31201.24001.28801.288059,900
30 Mar 20211.25501.26001.19801.22201.222034,300
29 Mar 20211.21001.28001.19601.25001.250039,000
26 Mar 20210.91801.22000.91801.21001.21007,300
25 Mar 20211.19001.19001.17001.17001.170046,500
24 Mar 20211.22001.23501.18001.19001.190024,700
23 Mar 20211.25001.26001.21001.22001.220039,700
22 Mar 20211.31001.32001.26401.29001.290060,400
19 Mar 20211.32901.32901.28001.30001.300094,500
18 Mar 20211.35001.35301.27001.27001.2700109,300
17 Mar 20211.26001.37801.25001.35101.351068,200
16 Mar 20211.31001.31201.24001.26001.260053,200
15 Mar 20211.22001.30001.20001.30001.300055,900
12 Mar 20211.19001.19701.16001.19001.190065,300
11 Mar 20211.15001.21001.15001.20001.200077,500
10 Mar 20211.22001.23001.18001.19001.190052,100
09 Mar 20211.30001.30001.19001.24001.240097,600
08 Mar 20211.13001.20501.11301.16801.168046,400
05 Mar 20211.13001.15001.09501.13001.130071,800
04 Mar 20211.20001.20001.10101.15001.150066,400
03 Mar 20211.26001.38001.13001.13001.130048,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...