Singapore markets closed

ISM Resources Corp. (ISM.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.2000-0.0050 (-2.44%)
At close: 01:53PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.20000.20000.18500.20000.200014,671
01 Dec 20220.21000.21500.17500.20500.205068,425
30 Nov 20220.17500.19000.17000.17500.175035,971
29 Nov 20220.19000.20000.17500.17500.175023,952
28 Nov 20220.20000.20000.18500.19000.190024,403
25 Nov 20220.21000.21000.19000.19500.19502,670
24 Nov 20220.20000.20000.20000.20000.200010,000
23 Nov 20220.19500.21500.19500.20500.2050140,188
22 Nov 20220.17000.20000.17000.19000.1900171,247
21 Nov 20220.16500.18500.16500.17500.175017,990
18 Nov 20220.17500.18000.16500.17000.170011,805
17 Nov 20220.17500.17500.17500.17500.175016,072
16 Nov 20220.17500.18500.17500.18500.185028,439
15 Nov 20220.18000.18500.17500.18500.185077,383
14 Nov 20220.19000.19500.17500.17500.175057,090
11 Nov 20220.21500.21500.17500.17500.175041,979
10 Nov 20220.21000.21500.19000.19500.195036,317
09 Nov 20220.20000.20000.18500.20000.200010,252
08 Nov 20220.17000.18500.17000.17500.175019,913
07 Nov 20220.16500.24000.16500.17000.1700114,346
04 Nov 20220.18000.21500.16000.16000.1600112,818
03 Nov 20220.17000.20000.17000.19000.190024,531
02 Nov 20220.21000.21000.20000.20500.205014,617
01 Nov 20220.18000.21000.17500.21000.210023,586
31 Oct 20220.17500.21500.17500.17500.17502,903
28 Oct 20220.20000.22000.17000.18000.180070,922
27 Oct 20220.18000.22500.18000.18500.185031,826
26 Oct 20220.20000.22500.18500.18500.185047,012
25 Oct 20220.23500.25000.19500.22000.220095,801
24 Oct 20220.29500.31000.27000.27000.270076,205
21 Oct 20220.27000.41500.26500.29500.2950228,361
20 Oct 20220.21000.33000.17500.27000.2700243,558
19 Oct 20220.23000.33500.14000.20000.2000113,046
18 Oct 20220.18500.23000.15000.23000.230030,936
17 Oct 20220.15000.15000.14000.14000.14009,789
14 Oct 20220.19000.19000.17000.19000.19003,186
13 Oct 20220.15000.15500.15000.15500.15509,325
12 Oct 20220.18500.18500.18500.18500.18502,349
11 Oct 20220.15500.18500.15000.15000.15006,241
07 Oct 20220.19000.19000.19000.19000.1900-
06 Oct 20220.14500.19000.14500.19000.190014,776
05 Oct 20220.14000.18000.14000.14000.140079,889
04 Oct 20220.26000.26000.13000.14000.140037,572
03 Oct 20220.34000.35000.20500.30000.300019,058
30 Sept 20220.22000.30000.13000.30000.300016,226
29 Sept 20220.10000.13000.10000.13000.13001,407
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.