0.31
+0.025(+8.77%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.27 | 0.28 | 0.28 | 0.3 | 0.27 | 69,000 |
September 04, 2025 | 0.31 | 0.28 | 0.28 | 0.32 | 0.28 | 91,005 |
September 03, 2025 | 0.31 | 0.3 | 0.3 | 0.32 | 0.3 | 120,612 |
September 02, 2025 | 0.25 | 0.3 | 0.3 | 0.3 | 0.25 | 175,400 |
August 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 13,000 |
August 28, 2025 | 0.27 | 0.25 | 0.25 | 0.27 | 0.25 | 18,617 |
August 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.22 | 46,400 |
August 26, 2025 | 0.23 | 0.24 | 0.24 | 0.24 | 0.22 | 27,157 |
August 25, 2025 | 0.26 | 0.23 | 0.23 | 0.26 | 0.23 | 60,626 |
August 22, 2025 | 0.28 | 0.25 | 0.25 | 0.28 | 0.25 | 76,500 |
August 21, 2025 | 0.24 | 0.27 | 0.27 | 0.27 | 0.24 | 66,737 |
August 20, 2025 | 0.22 | 0.25 | 0.25 | 0.25 | 0.22 | 122,000 |
August 19, 2025 | 0.22 | 0.22 | 0.22 | 0.23 | 0.2 | 296,945 |
August 18, 2025 | 0.27 | 0.24 | 0.24 | 0.27 | 0.24 | 67,400 |
August 15, 2025 | 0.28 | 0.27 | 0.27 | 0.28 | 0.26 | 56,500 |
August 14, 2025 | 0.3 | 0.27 | 0.27 | 0.3 | 0.25 | 109,000 |
August 13, 2025 | 0.29 | 0.29 | 0.29 | 0.31 | 0.28 | 1.18M |
August 12, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.26 | 31,700 |
August 11, 2025 | 0.24 | 0.25 | 0.25 | 0.25 | 0.23 | 168,600 |
August 08, 2025 | 0.25 | 0.23 | 0.23 | 0.25 | 0.23 | 164,500 |
August 07, 2025 | 0.25 | 0.25 | 0.25 | 0.27 | 0.25 | 126,700 |
August 06, 2025 | 0.25 | 0.26 | 0.26 | 0.3 | 0.25 | 584,500 |
August 05, 2025 | 0.23 | 0.26 | 0.26 | 0.28 | 0.23 | 611,100 |
August 01, 2025 | 0.19 | 0.2 | 0.2 | 0.2 | 0.18 | 59,233 |
July 31, 2025 | 0.18 | 0.19 | 0.19 | 0.19 | 0.18 | 46,700 |
July 30, 2025 | 0.21 | 0.17 | 0.17 | 0.21 | 0.17 | 234,100 |
July 29, 2025 | 0.22 | 0.21 | 0.21 | 0.22 | 0.21 | 33,000 |
July 28, 2025 | 0.23 | 0.22 | 0.22 | 0.23 | 0.22 | 9,000 |
July 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 14,500 |
July 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4,010 |
July 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 22,600 |
July 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.21 | 108,448 |
July 21, 2025 | 0.2 | 0.23 | 0.23 | 0.26 | 0.2 | 195,347 |
July 18, 2025 | 0.22 | 0.19 | 0.19 | 0.22 | 0.19 | 35,900 |
July 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 8,500 |
July 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0 |
July 15, 2025 | 0.23 | 0.22 | 0.22 | 0.23 | 0.22 | 58,000 |
July 14, 2025 | 0.22 | 0.23 | 0.23 | 0.23 | 0.21 | 48,200 |
July 11, 2025 | 0.21 | 0.22 | 0.22 | 0.23 | 0.21 | 39,040 |
July 10, 2025 | 0.2 | 0.2 | 0.2 | 0.2 | 0.18 | 52,555 |
July 09, 2025 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 49,000 |
July 08, 2025 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 22,600 |
July 07, 2025 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 25,035 |
July 04, 2025 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 2,500 |
July 03, 2025 | 0.21 | 0.2 | 0.2 | 0.21 | 0.2 | 25,830 |
July 02, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0 |
June 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 17,120 |
June 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 5,000 |
June 26, 2025 | 0.22 | 0.23 | 0.23 | 0.23 | 0.22 | 22,900 |
June 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0 |
June 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 22,319 |
June 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0 |
June 20, 2025 | 0.23 | 0.24 | 0.24 | 0.24 | 0.22 | 47,327 |
June 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 53,100 |
June 18, 2025 | 0.24 | 0.23 | 0.23 | 0.24 | 0.22 | 94,800 |
June 17, 2025 | 0.25 | 0.26 | 0.26 | 0.26 | 0.25 | 5,735 |
June 16, 2025 | 0.24 | 0.25 | 0.25 | 0.26 | 0.24 | 100,200 |
June 13, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.25 | 92,906 |
June 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 238,000 |
June 11, 2025 | 0.25 | 0.26 | 0.26 | 0.26 | 0.25 | 99,130 |