0.34
-0.015(-4.23%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 34,500 |
September 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 15,500 |
September 24, 2025 | 0.35 | 0.36 | 0.36 | 0.4 | 0.3 | 199,244 |
September 23, 2025 | 0.39 | 0.35 | 0.35 | 0.39 | 0.35 | 18,269 |
September 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | 48,261 |
September 19, 2025 | 0.37 | 0.37 | 0.37 | 0.39 | 0.37 | 31,000 |
September 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 8,210 |
September 17, 2025 | 0.38 | 0.36 | 0.36 | 0.38 | 0.36 | 20,500 |
September 16, 2025 | 0.38 | 0.37 | 0.37 | 0.4 | 0.37 | 53,625 |
September 15, 2025 | 0.37 | 0.36 | 0.36 | 0.38 | 0.36 | 44,000 |
September 12, 2025 | 0.42 | 0.37 | 0.37 | 0.42 | 0.37 | 44,540 |
September 11, 2025 | 0.4 | 0.37 | 0.37 | 0.4 | 0.37 | 84,525 |
September 10, 2025 | 0.42 | 0.4 | 0.4 | 0.43 | 0.38 | 64,500 |
September 09, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.36 | 97,534 |
September 08, 2025 | 0.48 | 0.42 | 0.42 | 0.48 | 0.42 | 45,415 |
September 05, 2025 | 0.48 | 0.47 | 0.47 | 0.5 | 0.47 | 32,275 |
September 04, 2025 | 0.54 | 0.46 | 0.46 | 0.55 | 0.45 | 210,019 |
September 03, 2025 | 0.51 | 0.51 | 0.51 | 0.73 | 0.47 | 777,588 |
September 02, 2025 | 0.51 | 0.51 | 0.51 | 0.53 | 0.48 | 89,271 |
August 29, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.49 | 69,566 |
August 28, 2025 | 0.47 | 0.51 | 0.51 | 0.54 | 0.47 | 60,430 |
August 27, 2025 | 0.43 | 0.47 | 0.47 | 0.48 | 0.38 | 63,607 |
August 26, 2025 | 0.44 | 0.46 | 0.46 | 0.46 | 0.44 | 4,000 |
August 25, 2025 | 0.47 | 0.48 | 0.48 | 0.48 | 0.47 | 26,473 |
August 22, 2025 | 0.36 | 0.47 | 0.47 | 0.47 | 0.36 | 105,123 |
August 21, 2025 | 0.35 | 0.37 | 0.37 | 0.37 | 0.35 | 19,000 |
August 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 10,150 |
August 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 23,333 |
August 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 500 |
August 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.32 | 73,040 |
August 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0 |
August 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.3 | 213,545 |
August 12, 2025 | 0.34 | 0.33 | 0.33 | 0.34 | 0.33 | 30,503 |
August 11, 2025 | 0.36 | 0.35 | 0.35 | 0.36 | 0.35 | 69,594 |
August 08, 2025 | 0.36 | 0.36 | 0.36 | 0.37 | 0.36 | 14,500 |
August 07, 2025 | 0.38 | 0.35 | 0.35 | 0.38 | 0.35 | 203,422 |
August 06, 2025 | 0.42 | 0.39 | 0.39 | 0.42 | 0.39 | 168,901 |
August 05, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 5,036 |
August 01, 2025 | 0.48 | 0.44 | 0.44 | 0.48 | 0.44 | 43,460 |
July 31, 2025 | 0.4 | 0.46 | 0.46 | 0.47 | 0.38 | 181,640 |
July 30, 2025 | 0.42 | 0.41 | 0.41 | 0.42 | 0.41 | 12,566 |
July 29, 2025 | 0.43 | 0.42 | 0.42 | 0.43 | 0.42 | 25,185 |
July 28, 2025 | 0.34 | 0.43 | 0.43 | 0.5 | 0.34 | 436,908 |
July 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | 104,617 |
July 24, 2025 | 0.36 | 0.34 | 0.34 | 0.37 | 0.32 | 262,926 |
July 23, 2025 | 0.31 | 0.36 | 0.36 | 0.43 | 0.28 | 1.23M |
July 22, 2025 | 0.25 | 0.24 | 0.24 | 0.26 | 0.24 | 64,941 |
July 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 148,950 |
July 18, 2025 | 0.23 | 0.23 | 0.23 | 0.24 | 0.22 | 33,000 |
July 17, 2025 | 0.19 | 0.21 | 0.21 | 0.22 | 0.19 | 120,200 |
July 16, 2025 | 0.2 | 0.19 | 0.19 | 0.2 | 0.17 | 54,350 |
July 15, 2025 | 0.16 | 0.17 | 0.17 | 0.17 | 0.16 | 76,500 |
July 14, 2025 | 0.18 | 0.17 | 0.17 | 0.18 | 0.17 | 37,000 |
July 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4,283 |
July 10, 2025 | 0.2 | 0.18 | 0.18 | 0.2 | 0.18 | 61,903 |
July 09, 2025 | 0.2 | 0.19 | 0.19 | 0.2 | 0.19 | 64,445 |
July 08, 2025 | 0.16 | 0.2 | 0.2 | 0.2 | 0.16 | 261,721 |
July 07, 2025 | 0.16 | 0.17 | 0.17 | 0.17 | 0.16 | 30,000 |
July 04, 2025 | 0.14 | 0.16 | 0.16 | 0.16 | 0.14 | 52,611 |
July 03, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7,500 |