Canadian Spirit Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 69,000 |
| 2024-11-28 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 10,280 |
| 2024-11-26 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 185,000 |
| 2024-11-25 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 20,000 |
| 2024-11-22 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 5,000 |
| 2024-11-13 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 15,000 |
| 2024-11-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 197,000 |
| 2024-11-07 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 110,000 |
| 2024-10-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 6,000 |
| 2024-10-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 302,600 |
| 2024-10-22 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 20,000 |
| 2024-10-15 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 25,000 |
| 2024-10-11 | 0.050 | 0.050 | 0.040 | 0.045 | 0.045 | 147,000 |
| 2024-10-04 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 35,000 |
| 2024-10-03 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 10,000 |
| 2024-10-02 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 65,000 |
| 2024-09-30 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 44,000 |
| 2024-09-26 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 60,000 |
| 2024-09-25 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 66,000 |
| 2024-09-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 40,000 |
| 2024-09-18 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 32,000 |
| 2024-09-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 85,000 |
| 2024-09-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 4,000 |
| 2024-09-05 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 17,000 |
| 2024-08-29 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 2,000 |
| 2024-08-27 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 5,000 |
| 2024-08-14 | 0.045 | 0.050 | 0.045 | 0.050 | 0.050 | 90,000 |
| 2024-08-13 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 10,000 |
| 2024-08-12 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 23,000 |
| 2024-08-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 19,000 |
| 2024-08-06 | 0.045 | 0.045 | 0.035 | 0.035 | 0.035 | 7,000 |
| 2024-07-24 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 211,000 |
| 2024-07-23 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 55,020 |
| 2024-07-18 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 5,000 |
| 2024-07-12 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 19,000 |
| 2024-07-11 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 1,000 |
| 2024-07-05 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 1,000 |
| 2024-07-03 | 0.045 | 0.050 | 0.045 | 0.050 | 0.050 | 26,500 |
| 2024-07-02 | 0.055 | 0.055 | 0.040 | 0.040 | 0.040 | 180,000 |
| 2024-06-25 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 23,000 |
| 2024-06-21 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 5,000 |
| 2024-06-13 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 2,000 |
| 2024-06-11 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 3,000 |
| 2024-05-16 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 4,822 |
| 2024-05-14 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 5,000 |
| 2024-05-09 | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 5,000 |
| 2024-04-24 | 0.090 | 0.090 | 0.090 | 0.090 | 0.090 | 5,000 |
| 2024-04-18 | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | 9,000 |
| 2024-04-17 | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | 24,000 |
| 2024-04-08 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 4,000 |
| 2024-03-22 | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | 1,000 |
| 2024-03-20 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 1,000 |
| 2024-03-18 | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | 1,000 |
| 2024-03-13 | 0.070 | 0.080 | 0.070 | 0.080 | 0.080 | 72,000 |
| 2024-03-06 | 0.080 | 0.080 | 0.075 | 0.075 | 0.075 | 4,000 |
| 2024-03-04 | 0.080 | 0.080 | 0.070 | 0.070 | 0.070 | 176,000 |
| 2024-02-29 | 0.065 | 0.065 | 0.060 | 0.060 | 0.060 | 103,000 |
| 2024-02-27 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 119,800 |
| 2024-02-26 | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 4,000 |
| 2024-02-23 | 0.080 | 0.080 | 0.075 | 0.075 | 0.075 | 64,000 |
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.