CANEX Metals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 0.050 | 0.060 | 0.050 | 0.060 | 0.060 | 239,000 |
| 2023-12-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 475,200 |
| 2023-11-30 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 143,000 |
| 2023-11-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 46,000 |
| 2023-11-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-11-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-11-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-11-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 24,000 |
| 2023-11-22 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2023-11-21 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2023-11-20 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2023-11-17 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2023-11-16 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2023-11-15 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2023-11-14 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2023-11-13 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 45,000 |
| 2023-11-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-11-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-11-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 29,000 |
| 2023-11-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 11,700 |
| 2023-11-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-11-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-11-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-11-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,000 |
| 2023-10-31 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 300,000 |
| 2023-10-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 4,000 |
| 2023-10-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-10-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 77,000 |
| 2023-10-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-10-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-10-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-10-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-10-19 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 108,000 |
| 2023-10-18 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 61,500 |
| 2023-10-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 26,000 |
| 2023-10-16 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 111,000 |
| 2023-10-13 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 235,500 |
| 2023-10-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 156,000 |
| 2023-10-11 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2023-10-10 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2023-10-06 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 506,500 |
| 2023-10-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-10-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 62,000 |
| 2023-10-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-10-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 457,500 |
| 2023-09-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-09-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-09-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,000 |
| 2023-09-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 221,600 |
| 2023-09-25 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 28,000 |
| 2023-09-22 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2023-09-21 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2023-09-20 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 100 |
| 2023-09-19 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 112,400 |
| 2023-09-18 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 1,000 |
| 2023-09-15 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 31,000 |
| 2023-09-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-09-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 51,000 |
| 2023-09-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2023-09-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 4,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.