Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calibre Mining Corp (OP: CXBMF )

1.510 -0.010 (-0.66%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.8381 0.8820 0.8100 0.8578 492,577 +0.04(+4.61%)
Apr 29, 2020 0.7800 0.8712 0.7800 0.8200 282,292 +0.04(+4.61%)
Apr 28, 2020 0.7500 0.7839 0.7100 0.7839 224,725 +0.07(+9.64%)
Apr 27, 2020 0.7200 0.7250 0.7080 0.7150 85,789 +0.00(+0.14%)
Apr 24, 2020 0.7500 0.7500 0.7034 0.7140 48,500 -0.00(-0.08%)
Apr 23, 2020 0.6950 0.7190 0.6862 0.7146 87,804 +0.03(+4.12%)
Apr 22, 2020 0.6898 0.6898 0.6700 0.6863 45,939 +0.03(+4.43%)
Apr 21, 2020 0.6293 0.6601 0.6293 0.6572 22,015 +0.00(+0.37%)
Apr 20, 2020 0.6400 0.6700 0.6400 0.6548 192,929 +0.01(+2.18%)
Apr 17, 2020 0.7375 0.7375 0.6213 0.6408 55,100 -0.02(-2.36%)
Apr 16, 2020 0.6427 0.6600 0.6340 0.6563 69,094 +0.04(+5.85%)
Apr 15, 2020 0.6500 0.6500 0.5648 0.6200 86,231 -0.02(-3.13%)
Apr 14, 2020 0.6203 0.7086 0.6203 0.6400 182,475 +0.03(+5.26%)
Apr 13, 2020 0.5705 0.6195 0.5700 0.6080 123,722 +0.04(+6.91%)
Apr 09, 2020 0.4998 0.5848 0.4998 0.5687 56,400 +0.08(+17.43%)
Apr 08, 2020 0.4800 0.4879 0.4761 0.4843 14,931 -0.00(-0.76%)
Apr 07, 2020 0.4750 0.4880 0.4700 0.4880 47,992 +0.02(+3.83%)
Apr 06, 2020 0.4545 0.4766 0.4347 0.4700 66,782 +0.03(+6.82%)
Apr 03, 2020 0.4400 0.4400 0.4297 0.4400 7,100 -0.00(-0.54%)
Apr 02, 2020 0.4200 0.4528 0.4200 0.4424 102,561 +0.03(+7.90%)
Apr 01, 2020 0.3535 0.4286 0.3535 0.4100 22,675 -0.01(-3.03%)
Mar 31, 2020 0.4266 0.4266 0.4106 0.4228 25,575 -0.01(-2.83%)
Mar 30, 2020 0.3289 0.4490 0.3289 0.4351 30,338 -0.01(-2.27%)
Mar 27, 2020 0.4200 0.4452 0.4200 0.4452 38,600 +0.00(+0.86%)
Mar 26, 2020 0.4300 0.4737 0.4300 0.4414 81,630 -0.01(-2.45%)
Mar 25, 2020 0.4970 0.5000 0.4002 0.4525 229,300 -0.04(-8.55%)
Mar 24, 2020 0.4828 0.5212 0.4653 0.4948 153,366 +0.11(+30.21%)
Mar 23, 2020 0.3180 0.3950 0.3180 0.3800 41,634 +0.02(+4.45%)
Mar 20, 2020 0.3847 0.3912 0.3638 0.3638 54,400 -0.02(-4.26%)
Mar 19, 2020 0.3896 0.3974 0.3352 0.3800 136,767 -0.01(-2.46%)
Mar 18, 2020 0.3610 0.4382 0.3200 0.3896 147,362 -0.05(-10.44%)
Mar 17, 2020 0.4144 0.4771 0.4073 0.4350 120,172 +0.03(+7.35%)
Mar 16, 2020 0.3900 0.4747 0.0001 0.4052 167,379 -0.03(-6.85%)
Mar 13, 2020 0.4503 0.5305 0.4122 0.4350 69,500 -0.04(-7.84%)
Mar 12, 2020 0.5100 0.5100 0.3600 0.4720 224,674 -0.05(-9.30%)
Mar 11, 2020 0.6026 0.6578 0.5204 0.5204 219,900 -0.07(-12.14%)
Mar 10, 2020 0.6085 0.6155 0.5667 0.5923 85,412 -0.02(-3.96%)
Mar 09, 2020 0.6161 0.6511 0.6000 0.6167 126,993 -0.05(-7.96%)
Mar 06, 2020 0.6900 0.6900 0.6600 0.6700 71,000 -0.01(-1.75%)
Mar 05, 2020 0.7045 0.7172 0.6819 0.6819 57,686 +0.00(+0.28%)
Mar 04, 2020 0.7232 0.7232 0.6800 0.6800 36,713 +0.00(+0.25%)
Mar 03, 2020 0.6800 0.7200 0.6600 0.6783 75,324 +0.02(+3.32%)
Mar 02, 2020 0.6300 0.7196 0.6300 0.6565 66,952 +0.03(+4.21%)
Feb 28, 2020 0.6500 0.6700 0.5548 0.6300 215,200 -0.02(-3.08%)
Feb 27, 2020 0.6999 0.7571 0.6500 0.6500 138,421 -0.06(-8.45%)
Feb 26, 2020 0.6578 0.7575 0.6578 0.7100 44,478 +0.02(+2.22%)
Feb 25, 2020 0.7496 0.7600 0.6800 0.6946 93,762 -0.05(-6.17%)
Feb 24, 2020 0.7050 0.7867 0.7050 0.7403 188,601 +0.04(+6.40%)
Feb 21, 2020 0.6764 0.7077 0.6500 0.6958 55,500 +0.05(+8.21%)
Feb 20, 2020 0.6475 0.6890 0.6430 0.6430 95,779 -0.01(-1.95%)
Feb 19, 2020 0.6800 0.6850 0.6558 0.6558 159,747 -0.03(-4.93%)
Feb 18, 2020 0.6819 0.6898 0.6620 0.6898 59,224 +0.03(+4.52%)
Feb 14, 2020 0.7400 0.7400 0.6600 0.6600 65,400 -0.02(-2.94%)
Feb 13, 2020 0.7100 0.7100 0.6700 0.6800 70,554 -0.01(-2.02%)
Feb 12, 2020 0.6911 0.7407 0.6772 0.6940 137,135 +0.02(+2.48%)
Feb 11, 2020 0.6425 0.7280 0.6425 0.6772 269,186 +0.01(+1.23%)
Feb 10, 2020 0.6463 0.6723 0.6463 0.6690 17,580 +0.02(+2.59%)
Feb 07, 2020 0.6425 0.6802 0.6425 0.6521 64,100 -0.01(-1.98%)
Feb 06, 2020 0.6618 0.7018 0.6618 0.6653 34,000 -0.00(-0.34%)
Feb 05, 2020 0.6700 0.6820 0.6625 0.6676 61,550 -0.02(-3.20%)
Feb 04, 2020 0.6949 0.6990 0.6776 0.6897 33,769 -0.01(-1.47%)
Feb 03, 2020 0.7100 0.7307 0.7000 0.7000 25,078 -0.02(-2.71%)
Jan 31, 2020 0.7120 0.7560 0.7000 0.7195 29,600 +0.00(+0.69%)
Jan 30, 2020 0.7450 0.7500 0.7067 0.7146 33,687 -0.01(-2.02%)
Jan 29, 2020 0.7250 0.7400 0.7200 0.7293 26,470 +0.01(+1.29%)
Jan 28, 2020 0.7238 0.7403 0.7181 0.7200 18,450 -0.01(-1.37%)
Jan 27, 2020 0.8151 0.8151 0.7200 0.7300 70,436 +0.02(+2.61%)
Jan 24, 2020 0.7253 0.7253 0.7094 0.7114 36,300 -0.01(-1.19%)
Jan 23, 2020 0.7400 0.7400 0.7191 0.7200 5,780 +0.00(+0.04%)
Jan 22, 2020 0.7300 0.7453 0.7175 0.7197 35,363 -0.01(-1.64%)
Jan 21, 2020 0.8310 0.8310 0.7010 0.7317 112,723 +0.01(+1.29%)
Jan 17, 2020 0.8327 0.8327 0.7200 0.7224 222,400 -0.03(-3.44%)
Jan 16, 2020 0.7500 0.7700 0.7350 0.7481 73,242 +0.00(+0.35%)
Jan 15, 2020 0.7300 0.8377 0.7200 0.7455 418,958 +0.04(+5.39%)
Jan 14, 2020 0.7075 0.7075 0.6900 0.7074 11,369 -0.01(-1.09%)
Jan 13, 2020 0.6941 0.7152 0.6900 0.7152 9,770 -0.00(-0.08%)
Jan 10, 2020 0.7002 0.7158 0.7002 0.7158 8,900 -0.01(-0.86%)
Jan 09, 2020 0.7220 0.7250 0.7213 0.7220 3,585 +0.01(+1.98%)
Jan 08, 2020 0.8107 0.8200 0.7080 0.7080 61,736 -0.07(-9.36%)
Jan 07, 2020 0.6908 0.7811 0.6908 0.7811 41,439 +0.04(+6.08%)
Jan 06, 2020 0.7441 0.7721 0.7200 0.7363 92,937 +0.00(+0.14%)
Jan 03, 2020 0.7422 0.7500 0.7200 0.7353 59,100 +0.03(+3.56%)
Jan 02, 2020 0.7402 0.7402 0.7100 0.7100 42,900 -0.02(-2.47%)
Dec 31, 2019 0.7938 0.7938 0.6895 0.7280 66,200 +0.02(+2.55%)
Dec 30, 2019 0.6950 0.7100 0.6808 0.7099 45,534 +0.01(+2.14%)
Dec 27, 2019 0.7048 0.7086 0.6898 0.6950 61,100 -0.04(-6.07%)
Dec 26, 2019 0.7498 0.7500 0.7399 0.7399 9,450 +0.04(+6.31%)
Dec 24, 2019 0.6788 0.6960 0.6784 0.6960 15,700 +0.01(+1.15%)
Dec 23, 2019 0.7000 0.7364 0.6881 0.6881 14,510 +0.00(+0.01%)
Dec 20, 2019 0.6949 0.6995 0.6801 0.6880 51,000 +0.02(+2.47%)
Dec 19, 2019 0.6676 0.6995 0.6665 0.6714 46,851 -0.01(-1.41%)
Dec 18, 2019 0.6600 0.6999 0.6600 0.6810 42,806 +0.02(+2.65%)
Dec 17, 2019 0.6573 0.6700 0.6573 0.6634 20,195 -0.02(-2.21%)
Dec 16, 2019 0.6800 0.7000 0.6651 0.6784 10,480 +0.02(+3.72%)
Dec 13, 2019 0.6475 0.6781 0.6475 0.6541 56,200 -0.00(-0.08%)
Dec 12, 2019 0.6999 0.6999 0.6546 0.6546 8,886 -0.01(-0.82%)
Dec 10, 2019 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Dec 09, 2019 0.6603 0.6845 0.6500 0.6500 22,827 -0.02(-2.68%)
Dec 06, 2019 0.6449 0.6754 0.6414 0.6679 39,900 +0.00(+0.44%)
Dec 05, 2019 0.6620 0.6876 0.6620 0.6650 81,000 +0.02(+2.34%)
Dec 04, 2019 0.6879 0.6900 0.6498 0.6498 280,030 -0.03(-4.29%)
Dec 03, 2019 0.6800 0.6902 0.6789 0.6789 37,241 -0.00(-0.13%)
Dec 02, 2019 0.6800 0.6899 0.6662 0.6798 62,988 +0.01(+1.98%)
Nov 29, 2019 0.6065 0.6779 0.6065 0.6666 42,400 +0.08(+12.98%)
Nov 27, 2019 0.6144 0.6144 0.5700 0.5900 46,200 -0.00(-0.27%)
Nov 26, 2019 0.6051 0.6300 0.5800 0.5916 106,696 +0.00(+0.56%)
Nov 25, 2019 0.6400 0.9107 0.5800 0.5883 214,282 +0.01(+2.03%)
Nov 22, 2019 0.5695 0.5873 0.5315 0.5766 26,100 +0.00(+0.77%)
Nov 21, 2019 0.5900 0.5970 0.5458 0.5722 30,100 -0.03(-4.54%)
Nov 20, 2019 0.6287 0.6300 0.5955 0.5994 15,150 -0.02(-3.87%)
Nov 19, 2019 0.6094 0.6310 0.6094 0.6235 10,153 +0.00(+0.48%)
Nov 18, 2019 0.6090 0.6300 0.6090 0.6205 15,816 +0.01(+1.72%)
Nov 15, 2019 0.6075 0.6169 0.5934 0.6100 28,400 +0.00(+0.00%)
Nov 14, 2019 0.6200 0.6241 0.6100 0.6100 3,780 +0.02(+3.74%)
Nov 13, 2019 0.6222 0.6222 0.5880 0.5880 1,550 -0.00(-0.34%)
Nov 12, 2019 0.5700 0.6143 0.5700 0.5900 67,026 +0.02(+3.62%)
Nov 11, 2019 0.5800 0.5864 0.5694 0.5694 27,850 +0.01(+2.43%)
Nov 08, 2019 0.5768 0.6000 0.5559 0.5559 40,700 -0.01(-2.58%)
Nov 07, 2019 0.6338 0.6338 0.5706 0.5706 90,904 -0.08(-11.79%)
Nov 06, 2019 0.6319 0.6641 0.5938 0.6469 57,410 +0.04(+6.05%)
Nov 05, 2019 0.6400 0.6400 0.5900 0.6100 164,170 +0.01(+2.47%)
Nov 04, 2019 0.6865 0.7000 0.5952 0.5953 510,035 -0.05(-8.39%)
Nov 01, 2019 0.5800 0.6609 0.5712 0.6498 464,200 +0.08(+15.01%)
Oct 31, 2019 0.5676 0.5930 0.5600 0.5650 19,800 +0.05(+8.95%)
Oct 30, 2019 0.5300 0.5468 0.5186 0.5186 9,423 -0.01(-2.00%)
Oct 29, 2019 0.5242 0.5652 0.5215 0.5292 25,267 +0.03(+5.82%)
Oct 28, 2019 0.5073 0.5258 0.4923 0.5001 54,560 +0.01(+1.21%)
Oct 25, 2019 0.5082 0.5107 0.4800 0.4941 26,200 +0.03(+6.33%)
Oct 24, 2019 0.4575 0.4647 0.4575 0.4647 21,078 -0.00(-0.04%)
Oct 23, 2019 0.4695 0.4695 0.4600 0.4649 31,830 +0.00(+0.67%)
Oct 22, 2019 0.4600 0.4916 0.4487 0.4618 25,449 -0.03(-6.33%)
Oct 21, 2019 0.4825 0.6000 0.4749 0.4930 301,962 -0.28(-35.97%)
Oct 18, 2019 0.7700 0.7700 0.7700 0.7700 5,000 +0.31(+66.81%)
Oct 17, 2019 0.3547 1.200 0.3547 0.4616 16,901 -0.14(-23.07%)
Oct 16, 2019 0.6800 0.6800 0.6000 0.6000 5,100 -0.17(-21.57%)
Oct 14, 2019 0.7650 0.7650 0.7650 0 +0.21(+39.09%)
Oct 11, 2019 0.4214 0.7600 0.4214 0.5500 30,800 -0.21(-27.63%)
Oct 10, 2019 0.5900 0.7650 0.4188 0.7600 13,520 +0.35(+87.52%)
Oct 09, 2019 0.4229 0.4229 0.4053 0.4053 1,100 -0.59(-59.47%)
Oct 08, 2019 0.9999 0.9999 0.9999 0.9999 3,000 +0.35(+53.83%)
Oct 07, 2019 0.6500 0.6500 0.6500 0.6500 1,370 +0.01(+1.56%)
Oct 04, 2019 0.6000 1.200 0.6000 0.6400 30,900 -0.06(-8.57%)
Oct 03, 2019 0.9400 0.9400 0.7000 0.7000 11,900 -0.29(-29.29%)
Oct 02, 2019 0.8499 0.9900 0.8499 0.9900 26,338 +0.14(+16.47%)
Oct 01, 2019 0.8500 0.8500 0.8500 10 +0.00(+0.00%)
Sep 30, 2019 0.8500 0.8500 0.4432 0.8500 18,400 +0.06(+7.94%)
Sep 27, 2019 0.8300 0.8348 0.4202 0.7875 4,000 +0.01(+1.26%)
Sep 26, 2019 0.8500 0.8500 0.7677 0.7777 7,880 -0.07(-8.50%)
Sep 24, 2019 0.8499 0.8499 0.8499 0 +0.00(+0.00%)
Sep 23, 2019 0.8499 0.8499 0.8499 0.8499 400 -0.00(-0.01%)
Sep 20, 2019 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
Sep 19, 2019 0.7199 0.8500 0.7199 0.8500 33,091 +0.19(+28.79%)
Sep 18, 2019 0.5840 0.8499 0.5840 0.6600 51,800 +0.19(+40.43%)
Sep 17, 2019 0.4700 0.4700 0.4700 0.4700 180 +0.00(+0.00%)
Sep 16, 2019 0.4600 0.4700 0.4600 0.4700 1,320 +0.02(+4.44%)
Sep 12, 2019 0.4500 0.4500 0.4500 0 +0.10(+28.57%)
Sep 09, 2019 0.3500 0.3500 0.3500 0 -0.06(-14.63%)
Sep 03, 2019 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Aug 30, 2019 0.4001 0.4001 0.4000 0.4000 4,000 -0.09(-18.37%)
Aug 27, 2019 0.4900 0.4900 0.4900 0 +0.14(+39.96%)
Aug 23, 2019 0.3501 0.3501 0.3501 0 +0.00(+0.03%)
Aug 22, 2019 0.4000 0.4000 0.3500 0.3500 3,100 -0.33(-48.53%)
Aug 21, 2019 0.6801 0.6801 0.6800 0.6800 1,325 -0.02(-2.58%)
Aug 20, 2019 0.6980 0.6980 0.6980 0.6980 1,700 -0.00(-0.29%)
Aug 19, 2019 0.6075 0.7700 0.6075 0.7000 3,100 +0.18(+34.62%)
Aug 15, 2019 0.5200 0.5200 0.5200 0 +0.00(+0.29%)
Aug 14, 2019 0.3100 0.5185 0.3100 0.5185 2,100 +0.22(+72.83%)
Aug 13, 2019 0.4000 0.4000 0.2500 0.3000 22,000 +0.26(+610.90%)
Aug 12, 2019 0.6000 0.6133 0.0422 0.0422 8,530 -0.56(-92.97%)
Aug 09, 2019 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Aug 07, 2019 0.6000 0.6000 0.6000 0 -0.92(-60.53%)
Aug 06, 2019 0.0400 1.520 0.0400 1.520 2,204 +1.08(+245.45%)
Aug 05, 2019 0.4400 0.4400 0.4400 0.4400 4,500 -0.29(-39.73%)
Aug 01, 2019 0.7300 0.7300 0.7300 0 -0.07(-8.75%)
Jul 31, 2019 0.7301 0.8000 0.7301 0.8000 5,400 +0.07(+9.59%)
Jul 30, 2019 0.4501 0.8000 0.4501 0.7300 8,550 +0.03(+4.29%)
Jul 29, 2019 0.6600 0.7000 0.6600 0.7000 8,000 +0.05(+7.69%)
Jul 24, 2019 0.6500 0.6500 0.6500 0 +0.12(+22.64%)
Jul 23, 2019 0.5800 0.5800 0.5300 0.5300 3,800 +0.03(+6.00%)
Jul 19, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 18, 2019 0.5000 0.5000 0.5000 0.5000 5,267 +0.00(+0.00%)
Jul 17, 2019 0.5000 0.5000 0.5000 0.5000 1,500 +0.05(+11.11%)
Jul 12, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 11, 2019 0.4500 0.4500 0.4500 0.4500 200 +0.00(+0.00%)
Jul 10, 2019 0.4500 0.4500 0.4500 0.4500 400 +0.03(+7.76%)
Jul 09, 2019 0.3800 0.4176 0.3799 0.4176 4,782 +0.03(+6.53%)
Jul 01, 2019 0.3920 0.3920 0.3920 0 -0.05(-10.52%)
Jun 28, 2019 0.4400 0.4400 0.4301 0.4381 10,000 -0.00(-0.48%)
Jun 26, 2019 0.4402 0.4402 0.4402 0 -0.00(-0.43%)
Jun 25, 2019 0.4518 0.4606 0.4421 0.4421 4,750 -0.01(-1.76%)
Jun 24, 2019 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Jun 21, 2019 0.4508 0.4508 0.4500 0.4500 4,200 +0.03(+6.74%)
Jun 20, 2019 0.4388 0.4403 0.4073 0.4216 7,780 -0.00(-0.43%)
Jun 19, 2019 0.4050 0.4234 0.4050 0.4234 5,000 +0.06(+16.25%)
Jun 17, 2019 0.3642 0.3642 0.3642 0 +0.00(+0.00%)
Jun 14, 2019 0.3642 0.3642 0.3642 0.3642 200 -0.01(-3.40%)
Jun 13, 2019 0.3701 0.3770 0.3701 0.3770 1,200 -0.01(-1.33%)
Jun 10, 2019 0.3821 0.3821 0.3821 0 -0.00(-0.52%)
Jun 06, 2019 0.3841 0.3841 0.3841 0 +0.01(+2.34%)
Jun 04, 2019 0.3753 0.3753 0.3753 0 +0.01(+1.87%)
Jun 03, 2019 0.3750 0.3750 0.3684 0.3684 5,700 +0.02(+5.26%)
May 30, 2019 0.3500 0.3500 0.3500 0 -0.00(-0.06%)
May 29, 2019 0.3871 0.3871 0.3457 0.3502 3,999 -0.06(-14.59%)
May 22, 2019 0.4100 0.4100 0.4100 0 +0.00(+1.01%)
May 21, 2019 0.3821 0.4059 0.3821 0.4059 10,399 +0.05(+15.64%)
May 20, 2019 0.3630 0.3630 0.3510 0.3510 700 -0.03(-8.02%)
May 17, 2019 0.3816 0.3816 0.3816 0.3816 1,000 -0.01(-2.15%)
May 16, 2019 0.3900 0.3900 0.3900 0.3900 250 +0.00(+0.00%)
May 15, 2019 0.3900 0.3900 0.3900 36 +0.00(+0.00%)
May 14, 2019 0.3800 0.4040 0.3800 0.3900 15,637 +0.01(+2.01%)
May 13, 2019 0.3620 0.3881 0.3620 0.3823 9,500 +0.01(+4.00%)
May 10, 2019 0.3580 0.3676 0.3580 0.3676 2,300 +0.04(+11.36%)
May 07, 2019 0.3301 0.3301 0.3301 0 -0.02(-5.42%)
May 06, 2019 0.3490 0.3490 0.3490 0.3490 1,843 +0.01(+2.80%)
May 02, 2019 0.3395 0.3395 0.3395 0 -0.02(-5.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.