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

Cadente Copper Corp (TSX: DNT )

0.1300 UNCHANGED
Last Price Updated: 3:55 PM EDT, May 18, 2023 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 (%)
Mar 31, 2023 0.1450 0.1500 0.1450 0.1500 32,004 +0.00(+0.00%)
Mar 30, 2023 0.1550 0.1550 0.1500 0.1500 106,056 +0.00(+0.00%)
Mar 29, 2023 0.1550 0.1550 0.1500 0.1500 66,257 +0.00(+0.00%)
Mar 28, 2023 0.1500 0.1500 0.1500 0.1500 29,130 -0.01(-3.23%)
Mar 27, 2023 0.1600 0.1650 0.1550 0.1550 119,100 +0.00(+0.00%)
Mar 24, 2023 0.1600 0.1600 0.1550 0.1550 74,340 -0.01(-3.13%)
Mar 23, 2023 0.1550 0.1650 0.1550 0.1600 41,230 +0.01(+3.23%)
Mar 22, 2023 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+3.33%)
Mar 21, 2023 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Mar 17, 2023 0.1500 0 -0.01(-3.23%)
Mar 16, 2023 0.1550 0.1550 0.1550 0.1550 3,670 -0.01(-3.13%)
Mar 15, 2023 0.1600 0.1600 0.1600 0.1600 35,973 +0.00(+0.00%)
Mar 14, 2023 0.1550 0.1600 0.1550 0.1600 6,500 +0.00(+0.00%)
Mar 13, 2023 0.1600 0.1600 0.1600 0.1600 25,610 +0.00(+0.00%)
Mar 10, 2023 0.1550 0.1600 0.1500 0.1600 92,337 +0.00(+0.00%)
Mar 09, 2023 0.1600 0.1600 0.1550 0.1600 25,971 +0.01(+3.23%)
Mar 08, 2023 0.1550 0.1650 0.1500 0.1550 66,436 +0.01(+6.90%)
Mar 07, 2023 0.1500 0.1500 0.1450 0.1450 58,250 -0.01(-3.33%)
Mar 06, 2023 0.1450 0.1500 0.1450 0.1500 57,550 +0.01(+3.45%)
Mar 03, 2023 0.1450 0.1450 0.1450 0.1450 19,500 -0.01(-3.33%)
Mar 02, 2023 0.1500 0.1500 0.1500 0.1500 3,019 +0.00(+0.00%)
Mar 01, 2023 0.1550 0.1550 0.1500 0.1500 1,500 +0.00(+0.00%)
Feb 28, 2023 0.1600 0.1600 0.1500 0.1500 152,627 +0.00(+0.00%)
Feb 27, 2023 0.1550 0.1550 0.1500 0.1500 40,708 -0.01(-6.25%)
Feb 23, 2023 0.1600 300 -0.01(-3.03%)
Feb 22, 2023 0.1600 0.1650 0.1600 0.1650 45,467 +0.01(+3.13%)
Feb 21, 2023 0.1600 0.1600 0.1550 0.1600 127,350 +0.01(+3.23%)
Feb 17, 2023 0.1550 0 +0.01(+3.33%)
Feb 16, 2023 0.1500 0.1550 0.1500 0.1500 74,120 +0.00(+0.00%)
Feb 15, 2023 0.1450 0.1500 0.1450 0.1500 62,572 -0.01(-3.23%)
Feb 14, 2023 0.1550 0.1550 0.1500 0.1550 25,100 +0.00(+0.00%)
Feb 13, 2023 0.1500 0.1600 0.1500 0.1550 86,239 +0.01(+5.08%)
Feb 10, 2023 0.1400 0.1475 0.1400 0.1475 177,000 +0.01(+5.36%)
Feb 09, 2023 0.1450 0.1450 0.1400 0.1400 83,000 +0.00(+0.00%)
Feb 08, 2023 0.1450 0.1450 0.1400 0.1400 353,997 +0.01(+3.70%)
Feb 07, 2023 0.1500 0.1500 0.1350 0.1350 246,380 -0.01(-10.00%)
Feb 06, 2023 0.1500 0.1500 0.1500 0.1500 61,004 +0.00(+0.00%)
Feb 03, 2023 0.1550 0.1550 0.1500 0.1500 13,877 +0.00(+0.00%)
Feb 02, 2023 0.1550 0.1550 0.1500 0.1500 125,839 -0.01(-3.23%)
Feb 01, 2023 0.1550 0.1550 0.1500 0.1550 379,278 +0.00(+0.00%)
Jan 31, 2023 0.1600 0.1600 0.1550 0.1550 55,000 +0.00(+0.00%)
Jan 30, 2023 0.1600 0.1600 0.1550 0.1550 13,500 -0.01(-6.06%)
Jan 27, 2023 0.1600 0.1650 0.1600 0.1650 21,872 +0.00(+0.00%)
Jan 26, 2023 0.1650 0.1650 0.1600 0.1650 38,000 -0.01(-2.94%)
Jan 25, 2023 0.1600 0.1700 0.1600 0.1700 84,500 +0.01(+3.03%)
Jan 24, 2023 0.1650 0.1650 0.1650 0.1650 25,130 -0.01(-2.94%)
Jan 23, 2023 0.1700 0.1750 0.1700 0.1700 86,217 -0.00(-2.86%)
Jan 20, 2023 0.1650 0.1800 0.1650 0.1750 260,200 +0.01(+9.37%)
Jan 19, 2023 0.1550 0.1600 0.1550 0.1600 8,250 +0.00(+0.00%)
Jan 18, 2023 0.1600 0.1600 0.1550 0.1600 262,497 +0.01(+3.23%)
Jan 17, 2023 0.1550 0.1600 0.1550 0.1550 100,250 -0.01(-3.13%)
Jan 16, 2023 0.1650 0.1650 0.1600 0.1600 127,696 +0.00(+0.00%)
Jan 13, 2023 0.1750 0.1750 0.1600 0.1600 66,806 -0.01(-8.57%)
Jan 12, 2023 0.1750 0.1750 0.1750 0.1750 15,903 +0.00(+0.00%)
Jan 11, 2023 0.1750 0.1850 0.1700 0.1750 101,099 +0.00(+0.00%)
Jan 10, 2023 0.1700 0.1800 0.1700 0.1750 77,002 +0.00(+0.00%)
Jan 09, 2023 0.1600 0.1750 0.1600 0.1750 189,431 +0.01(+9.37%)
Jan 06, 2023 0.1450 0.1700 0.1450 0.1600 113,000 +0.01(+6.67%)
Jan 05, 2023 0.1500 0.1500 0.1400 0.1500 65,595 +0.00(+0.00%)
Jan 04, 2023 0.1500 0.1500 0.1500 0.1500 35,509 -0.01(-6.25%)
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.