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 (%)
Jul 29, 2022 0.1650 0 +0.01(+3.13%)
Jul 28, 2022 0.1650 0.1650 0.1600 0.1600 10,700 -0.01(-3.03%)
Jul 27, 2022 0.1650 0.1650 0.1600 0.1650 30,280 +0.01(+3.13%)
Jul 26, 2022 0.1550 0.1700 0.1550 0.1600 131,249 +0.01(+3.23%)
Jul 25, 2022 0.1500 0.1550 0.1450 0.1550 102,500 +0.01(+3.33%)
Jul 22, 2022 0.1550 0.1600 0.1500 0.1500 15,000 -0.01(-3.23%)
Jul 21, 2022 0.1600 0.1700 0.1550 0.1550 178,000 -0.01(-3.13%)
Jul 20, 2022 0.1500 0.1600 0.1500 0.1600 78,000 +0.01(+6.67%)
Jul 19, 2022 0.1500 0.1600 0.1500 0.1500 69,570 +0.01(+3.45%)
Jul 18, 2022 0.1400 0.1500 0.1400 0.1450 71,700 +0.00(+3.57%)
Jul 15, 2022 0.1400 0.1400 0.1400 0.1400 36,540 -0.00(-3.45%)
Jul 14, 2022 0.1450 0.1450 0.1350 0.1450 44,529 -0.01(-3.33%)
Jul 13, 2022 0.1500 0.1600 0.1500 0.1500 62,000 +0.01(+3.45%)
Jul 12, 2022 0.1250 0.1450 0.1150 0.1450 361,600 +0.01(+11.54%)
Jul 11, 2022 0.1250 0.1300 0.1200 0.1300 62,150 +0.00(+0.00%)
Jul 08, 2022 0.1350 0.1350 0.1300 0.1300 73,060 -0.01(-3.70%)
Jul 07, 2022 0.1200 0.1350 0.1200 0.1350 291,023 +0.02(+17.39%)
Jul 06, 2022 0.1200 0.1200 0.1100 0.1150 139,003 -0.00(-4.17%)
Jul 05, 2022 0.1150 0.1200 0.1050 0.1200 417,280 +0.00(+4.35%)
Jul 04, 2022 0.1250 0.1250 0.1100 0.1150 609,650 -0.01(-8.00%)
Jun 30, 2022 0.1250 0 -0.01(-7.41%)
Jun 29, 2022 0.1350 0.1350 0.1300 0.1350 13,004 +0.00(+0.00%)
Jun 28, 2022 0.1350 0.1350 0.1350 0.1350 54,500 +0.00(+0.00%)
Jun 27, 2022 0.1400 0.1400 0.1350 0.1350 43,106 +0.00(+0.00%)
Jun 24, 2022 0.1350 0.1350 0.1350 0.1350 810 +0.00(+0.00%)
Jun 23, 2022 0.1400 0.1400 0.1350 0.1350 45,961 -0.01(-3.57%)
Jun 22, 2022 0.1400 0.1450 0.1400 0.1400 80,600 +0.00(+0.00%)
Jun 21, 2022 0.1400 0.1400 0.1400 0.1400 510 +0.00(+0.00%)
Jun 20, 2022 0.1400 0.1400 0.1400 0.1400 47,560 +0.00(+0.00%)
Jun 17, 2022 0.1500 0.1500 0.1400 0.1400 146,191 -0.01(-9.68%)
Jun 16, 2022 0.1550 0.1600 0.1450 0.1550 253,580 +0.01(+6.90%)
Jun 15, 2022 0.1450 0.1450 0.1450 0.1450 14,500 +0.00(+3.57%)
Jun 14, 2022 0.1450 0.1450 0.1400 0.1400 26,045 -0.00(-3.45%)
Jun 13, 2022 0.1550 0.1550 0.1400 0.1450 103,000 -0.01(-6.45%)
Jun 10, 2022 0.1550 0.1550 0.1450 0.1550 98,500 -0.01(-3.13%)
Jun 09, 2022 0.1600 0.1600 0.1550 0.1600 106,048 +0.00(+0.00%)
Jun 08, 2022 0.1500 0.1600 0.1450 0.1600 168,600 +0.01(+3.23%)
Jun 07, 2022 0.1500 0.1550 0.1500 0.1550 22,520 +0.00(+0.00%)
Jun 06, 2022 0.1650 0.1650 0.1500 0.1550 138,800 -0.01(-6.06%)
Jun 03, 2022 0.1700 0.1700 0.1550 0.1650 31,178 +0.00(+0.00%)
Jun 02, 2022 0.1550 0.1650 0.1550 0.1650 10,422 +0.01(+6.45%)
Jun 01, 2022 0.1550 0.1550 0.1550 0.1550 66,500 +0.00(+0.00%)
May 31, 2022 0.1650 0.1650 0.1550 0.1550 2,892 -0.01(-6.06%)
May 30, 2022 0.1650 0.1650 0.1650 0.1650 2,005 +0.00(+0.00%)
May 27, 2022 0.1600 0.1650 0.1550 0.1650 54,525 +0.01(+3.13%)
May 26, 2022 0.1650 0.1650 0.1600 0.1600 27,500 +0.00(+0.00%)
May 25, 2022 0.1600 0.1650 0.1550 0.1600 110,050 +0.00(+0.00%)
May 24, 2022 0.1600 0.1650 0.1600 0.1600 25,500 +0.00(+0.00%)
May 20, 2022 0.1600 0 +0.00(+0.00%)
May 19, 2022 0.1650 0.1650 0.1600 0.1600 8,000 +0.00(+0.00%)
May 18, 2022 0.1550 0.1600 0.1550 0.1600 23,334 +0.01(+3.23%)
May 17, 2022 0.1700 0.1800 0.1550 0.1550 289,116 -0.02(-8.82%)
May 16, 2022 0.1600 0.1800 0.1600 0.1700 163,900 +0.02(+13.33%)
May 13, 2022 0.1450 0.1600 0.1450 0.1500 73,088 +0.01(+3.45%)
May 12, 2022 0.1450 0.1500 0.1400 0.1450 168,500 -0.01(-3.33%)
May 11, 2022 0.1500 0.1500 0.1500 0.1500 510 -0.01(-3.23%)
May 10, 2022 0.1400 0.1550 0.1400 0.1550 150,991 +0.01(+3.33%)
May 09, 2022 0.1550 0.1600 0.1450 0.1500 111,841 -0.01(-6.25%)
May 06, 2022 0.1650 0.1650 0.1550 0.1600 135,024 -0.01(-5.88%)
May 05, 2022 0.1750 0.1800 0.1650 0.1700 48,130 +0.00(+0.00%)
May 04, 2022 0.1650 0.1700 0.1550 0.1700 303,605 +0.00(+0.00%)
May 03, 2022 0.1650 0.1700 0.1650 0.1700 14,674 +0.00(+0.00%)
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.