Carbon Streaming Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 0.610 | 0.610 | 0.600 | 0.600 | 0.600 | 32,950 |
| 2024-08-21 | 0.650 | 0.650 | 0.610 | 0.610 | 0.610 | 16,500 |
| 2024-08-20 | 0.630 | 0.630 | 0.600 | 0.600 | 0.600 | 27,475 |
| 2024-08-19 | 0.690 | 0.710 | 0.670 | 0.670 | 0.670 | 14,646 |
| 2024-08-16 | 0.750 | 0.800 | 0.710 | 0.710 | 0.710 | 11,138 |
| 2024-08-15 | 0.760 | 0.770 | 0.750 | 0.750 | 0.750 | 98,120 |
| 2024-08-14 | 0.800 | 0.800 | 0.760 | 0.760 | 0.760 | 22,467 |
| 2024-08-13 | 0.820 | 0.840 | 0.800 | 0.800 | 0.800 | 127,141 |
| 2024-08-12 | 0.800 | 0.850 | 0.800 | 0.850 | 0.850 | 12,576 |
| 2024-08-09 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-08-08 | 0.850 | 0.850 | 0.800 | 0.800 | 0.800 | 11,322 |
| 2024-08-07 | 0.900 | 0.910 | 0.900 | 0.910 | 0.910 | 35,770 |
| 2024-08-06 | 0.810 | 0.850 | 0.800 | 0.820 | 0.820 | 62,890 |
| 2024-08-02 | 0.900 | 0.900 | 0.810 | 0.810 | 0.810 | 32,488 |
| 2024-08-01 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1,800 |
| 2024-07-31 | 0.850 | 0.900 | 0.820 | 0.900 | 0.900 | 35,950 |
| 2024-07-30 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-07-29 | 0.880 | 0.880 | 0.850 | 0.850 | 0.850 | 4,820 |
| 2024-07-26 | 0.920 | 0.920 | 0.880 | 0.880 | 0.880 | 27,198 |
| 2024-07-25 | 0.900 | 0.920 | 0.900 | 0.920 | 0.920 | 4,000 |
| 2024-07-24 | 0.880 | 0.900 | 0.880 | 0.900 | 0.900 | 1,000 |
| 2024-07-23 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 800 |
| 2024-07-22 | 0.910 | 0.910 | 0.880 | 0.880 | 0.880 | 12,700 |
| 2024-07-19 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 892 |
| 2024-07-18 | 0.910 | 0.910 | 0.850 | 0.850 | 0.850 | 1,500 |
| 2024-07-17 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 1,500 |
| 2024-07-16 | 0.910 | 0.910 | 0.890 | 0.910 | 0.910 | 9,400 |
| 2024-07-15 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2024-07-12 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 47,940 |
| 2024-07-11 | 0.850 | 0.900 | 0.850 | 0.900 | 0.900 | 3,196 |
| 2024-07-10 | 0.830 | 0.840 | 0.830 | 0.840 | 0.840 | 1,140 |
| 2024-07-09 | 0.850 | 0.880 | 0.850 | 0.880 | 0.880 | 2,760 |
| 2024-07-08 | 0.910 | 0.910 | 0.840 | 0.850 | 0.850 | 92,838 |
| 2024-07-05 | 0.880 | 0.880 | 0.850 | 0.860 | 0.860 | 7,700 |
| 2024-07-04 | 0.850 | 0.880 | 0.850 | 0.880 | 0.880 | 5,502 |
| 2024-07-03 | 0.850 | 0.880 | 0.850 | 0.850 | 0.850 | 17,264 |
| 2024-07-02 | 0.860 | 0.910 | 0.850 | 0.850 | 0.850 | 11,500 |
| 2024-06-28 | 0.900 | 0.900 | 0.850 | 0.850 | 0.850 | 24,450 |
| 2024-06-27 | 0.980 | 0.980 | 0.900 | 0.900 | 0.900 | 15,928 |
| 2024-06-26 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-06-25 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 3,019 |
| 2024-06-24 | 1.000 | 1.000 | 0.960 | 0.990 | 0.990 | 12,530 |
| 2024-06-21 | 1.000 | 1.050 | 1.000 | 1.000 | 1.000 | 47,978 |
| 2024-06-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 16,400 |
| 2024-06-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 500 |
| 2024-06-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10,800 |
| 2024-06-17 | 1.000 | 1.050 | 1.000 | 1.000 | 1.000 | 21,000 |
| 2024-06-14 | 1.050 | 1.050 | 1.020 | 1.050 | 1.050 | 56,630 |
| 2024-06-13 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 9,050 |
| 2024-06-12 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 17,900 |
| 2024-06-11 | 1.020 | 1.060 | 1.020 | 1.020 | 1.020 | 13,362 |
| 2024-06-10 | 1.090 | 1.100 | 1.040 | 1.070 | 1.070 | 65,927 |
| 2024-06-07 | 1.000 | 1.100 | 1.000 | 1.100 | 1.100 | 71,419 |
| 2024-06-06 | 0.990 | 1.060 | 0.990 | 1.020 | 1.020 | 70,660 |
| 2024-06-05 | 0.960 | 0.980 | 0.910 | 0.980 | 0.980 | 75,229 |
| 2024-06-04 | 0.910 | 0.990 | 0.900 | 0.930 | 0.930 | 116,483 |
| 2024-06-03 | 0.810 | 1.130 | 0.810 | 0.910 | 0.910 | 469,044 |
| 2024-05-31 | 0.485 | 0.490 | 0.480 | 0.480 | 0.480 | 42,446 |
| 2024-05-30 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | 2,210 |
| 2024-05-29 | 0.490 | 0.500 | 0.490 | 0.490 | 0.490 | 25,152 |
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.