0.42
-0.025(-5.62%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 0.44 | 0.42 | 0.42 | 0.45 | 0.42 | 60,300 |
| May 15, 2025 | 0.46 | 0.45 | 0.45 | 0.51 | 0.43 | 253,800 |
| May 14, 2025 | 0.41 | 0.44 | 0.44 | 0.49 | 0.41 | 426,345 |
| May 13, 2025 | 0.37 | 0.41 | 0.41 | 0.43 | 0.37 | 301,600 |
| May 12, 2025 | 0.37 | 0.38 | 0.38 | 0.4 | 0.37 | 166,500 |
| May 09, 2025 | 0.4 | 0.36 | 0.36 | 0.45 | 0.36 | 196,104 |
| May 08, 2025 | 0.37 | 0.4 | 0.4 | 0.44 | 0.34 | 692,719 |
| May 07, 2025 | 0.32 | 0.37 | 0.37 | 0.38 | 0.28 | 1.16M |
| May 06, 2025 | 0.17 | 0.32 | 0.32 | 0.36 | 0.17 | 1.99M |
| May 05, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0 |
| May 02, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 46,500 |
| May 01, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 500 |
| April 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 17,000 |
| April 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 500 |
| April 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 27,000 |
| April 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1,000 |
| April 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1,000 |
| April 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1,000 |
| April 22, 2025 | 0.1 | 0.09 | 0.09 | 0.1 | 0.09 | 158,000 |
| April 21, 2025 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 5,000 |
| April 17, 2025 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 1,000 |
| April 16, 2025 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 1,000 |
| April 15, 2025 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 1,000 |
| April 14, 2025 | 0.11 | 0.1 | 0.1 | 0.11 | 0.1 | 2,000 |
| April 11, 2025 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 2,900 |
| April 10, 2025 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 6,000 |
| April 09, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12,000 |
| April 08, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1,800 |
| April 07, 2025 | 0.1 | 0.09 | 0.09 | 0.1 | 0.09 | 44,000 |
| April 04, 2025 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 138,000 |
| April 03, 2025 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 1,000 |
| April 02, 2025 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 1,000 |
| April 01, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1,000 |
| March 31, 2025 | 0.11 | 0.09 | 0.09 | 0.11 | 0.09 | 29,000 |
| March 28, 2025 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 13,000 |
| March 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1,000 |
| March 26, 2025 | 0.1 | 0.09 | 0.09 | 0.1 | 0.09 | 71,000 |
| March 25, 2025 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 48,000 |
| March 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 21,000 |
| March 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 39,000 |
| March 20, 2025 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 12,500 |
| March 19, 2025 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0 |
| March 18, 2025 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 3,000 |
| March 17, 2025 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 31,000 |
| March 14, 2025 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 5,500 |
| March 13, 2025 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 35,000 |
| March 12, 2025 | 0.11 | 0.1 | 0.1 | 0.11 | 0.1 | 5,500 |
| March 11, 2025 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 38,000 |
| March 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0 |
| March 07, 2025 | 0.08 | 0.09 | 0.09 | 0.09 | 0.08 | 128,500 |
| March 06, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6,000 |
| March 05, 2025 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 5,000 |
| March 04, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.08 | 62,214 |
| March 03, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0 |
| February 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0 |
| February 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0 |
| February 26, 2025 | 0.1 | 0.09 | 0.09 | 0.1 | 0.09 | 18,000 |
| February 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0 |
| February 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0 |
| February 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1,715 |