0.08
+0.005(+6.67%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.07 | 15,000 |
September 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.07 | 590,000 |
September 24, 2025 | 0.08 | 0.07 | 0.07 | 0.08 | 0.07 | 48,000 |
September 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 92,000 |
September 22, 2025 | 0.08 | 0.07 | 0.07 | 0.08 | 0.07 | 329,743 |
September 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.07 | 159,000 |
September 18, 2025 | 0.08 | 0.08 | 0.08 | 0.09 | 0.08 | 590,100 |
September 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 643,000 |
September 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.07 | 563,700 |
September 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 132,700 |
September 12, 2025 | 0.08 | 0.07 | 0.07 | 0.08 | 0.07 | 163,700 |
September 11, 2025 | 0.07 | 0.07 | 0.07 | 0.08 | 0.07 | 1.14M |
September 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | 71,500 |
September 09, 2025 | 0.08 | 0.07 | 0.07 | 0.08 | 0.07 | 637,434 |
September 08, 2025 | 0.08 | 0.08 | 0.08 | 0.09 | 0.07 | 1.65M |
September 05, 2025 | 0.05 | 0.08 | 0.08 | 0.08 | 0.05 | 5.3M |
September 04, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4,000 |
September 03, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2,000 |
September 02, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 100,400 |
August 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 50,000 |
August 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8,000 |
August 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7,000 |
August 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 108,000 |
August 25, 2025 | 0.06 | 0.05 | 0.05 | 0.06 | 0.05 | 748,444 |
August 22, 2025 | 0.05 | 0.06 | 0.06 | 0.06 | 0.05 | 16,300 |
August 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4,000 |
August 20, 2025 | 0.05 | 0.06 | 0.06 | 0.06 | 0.05 | 156,000 |
August 19, 2025 | 0.05 | 0.06 | 0.06 | 0.06 | 0.05 | 241,000 |
August 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 100,000 |
August 15, 2025 | 0.06 | 0.05 | 0.05 | 0.06 | 0.05 | 312,000 |
August 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 162,000 |
August 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 126,000 |
August 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 11,000 |
August 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 68,000 |
August 08, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0 |
August 07, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0 |
August 06, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 295,500 |
August 05, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 81,728 |
August 01, 2025 | 0.05 | 0.06 | 0.06 | 0.06 | 0.05 | 83,500 |
July 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 111,000 |
July 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 239,000 |
July 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10,000 |
July 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 589,136 |
July 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 1.09M |
July 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 437,500 |
July 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 216,000 |
July 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 101,500 |
July 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 466,200 |
July 18, 2025 | 0.06 | 0.06 | 0.06 | 0.07 | 0.06 | 239,000 |
July 17, 2025 | 0.06 | 0.07 | 0.07 | 0.07 | 0.06 | 298,000 |
July 16, 2025 | 0.07 | 0.06 | 0.06 | 0.07 | 0.06 | 42,200 |
July 15, 2025 | 0.07 | 0.06 | 0.06 | 0.07 | 0.06 | 433,225 |
July 14, 2025 | 0.07 | 0.06 | 0.06 | 0.08 | 0.06 | 618,000 |
July 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 679,500 |
July 10, 2025 | 0.08 | 0.07 | 0.07 | 0.09 | 0.07 | 773,520 |
July 09, 2025 | 0.07 | 0.08 | 0.08 | 0.08 | 0.07 | 506,200 |
July 08, 2025 | 0.07 | 0.06 | 0.06 | 0.07 | 0.06 | 159,000 |
July 07, 2025 | 0.07 | 0.06 | 0.06 | 0.07 | 0.06 | 218,400 |
July 04, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | 158,000 |
July 03, 2025 | 0.07 | 0.06 | 0.06 | 0.07 | 0.06 | 80,037 |