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 (%)
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%)
May 02, 2022 0.1700 0.1750 0.1650 0.1700 27,819 -0.00(-2.86%)
Apr 29, 2022 0.1850 0.1850 0.1750 0.1750 69,000 +0.00(+0.00%)
Apr 28, 2022 0.1650 0.1750 0.1650 0.1750 175,085 +0.00(+0.00%)
Apr 27, 2022 0.1800 0.1850 0.1750 0.1750 31,894 -0.01(-2.78%)
Apr 26, 2022 0.1850 0.1850 0.1750 0.1800 78,260 -0.01(-5.26%)
Apr 25, 2022 0.1750 0.1900 0.1700 0.1900 339,911 +0.01(+2.70%)
Apr 22, 2022 0.1850 0.1850 0.1800 0.1850 143,136 -0.01(-2.63%)
Apr 21, 2022 0.1900 0.1900 0.1850 0.1900 99,752 +0.00(+0.00%)
Apr 20, 2022 0.1900 0.1900 0.1850 0.1900 71,450 +0.00(+0.00%)
Apr 19, 2022 0.1950 0.2000 0.1850 0.1900 187,031 +0.00(+0.00%)
Apr 18, 2022 0.1900 0.1900 0.1850 0.1900 112,016 +0.00(+0.00%)
Apr 14, 2022 0.1900 0 -0.01(-5.00%)
Apr 13, 2022 0.2000 0.2000 0.1950 0.2000 79,000 +0.00(+0.00%)
Apr 12, 2022 0.1950 0.2050 0.1950 0.2000 132,900 +0.00(+0.00%)
Apr 11, 2022 0.2000 0.2000 0.1950 0.2000 116,486 -0.00(-2.44%)
Apr 08, 2022 0.2100 0.2150 0.2050 0.2050 101,831 -0.01(-2.38%)
Apr 07, 2022 0.2050 0.2100 0.2050 0.2100 21,212 +0.01(+2.44%)
Apr 06, 2022 0.2100 0.2100 0.2050 0.2050 74,353 -0.01(-2.38%)
Apr 05, 2022 0.2150 0.2200 0.2100 0.2100 145,962 -0.01(-2.33%)
Apr 04, 2022 0.2150 0.2200 0.2150 0.2150 131,670 +0.01(+2.38%)
Apr 01, 2022 0.2150 0.2200 0.2100 0.2100 223,276 -0.01(-2.33%)
Mar 31, 2022 0.2200 0.2200 0.2150 0.2150 44,420 +0.00(+0.00%)
Mar 30, 2022 0.2200 0.2200 0.2050 0.2150 39,554 -0.01(-2.27%)
Mar 29, 2022 0.2150 0.2200 0.2050 0.2200 48,044 +0.00(+0.00%)
Mar 28, 2022 0.2300 0.2300 0.2150 0.2200 134,782 -0.01(-4.35%)
Mar 25, 2022 0.2400 0.2400 0.2250 0.2300 69,033 +0.00(+0.00%)
Mar 24, 2022 0.2350 0.2350 0.2250 0.2300 62,500 +0.00(+0.00%)
Mar 23, 2022 0.2300 0.2350 0.2250 0.2300 111,224 +0.01(+2.22%)
Mar 22, 2022 0.2350 0.2350 0.2200 0.2250 137,746 -0.01(-4.26%)
Mar 21, 2022 0.2400 0.2450 0.2350 0.2350 68,505 -0.01(-2.08%)
Mar 18, 2022 0.2350 0.2400 0.2300 0.2400 184,403 +0.00(+0.00%)
Mar 17, 2022 0.2350 0.2400 0.2300 0.2400 32,227 +0.01(+4.35%)
Mar 16, 2022 0.2350 0.2350 0.2300 0.2300 47,000 -0.00(-2.13%)
Mar 15, 2022 0.2250 0.2350 0.2250 0.2350 40,034 +0.00(+2.17%)
Mar 14, 2022 0.2350 0.2450 0.2300 0.2300 74,033 +0.01(+2.22%)
Mar 11, 2022 0.2250 0.2250 0.2250 0.2250 33,755 -0.01(-2.17%)
Mar 10, 2022 0.2300 0.2450 0.2250 0.2300 82,925 +0.00(+0.00%)
Mar 09, 2022 0.2250 0.2300 0.2250 0.2300 59,087 -0.01(-4.17%)
Mar 08, 2022 0.2250 0.2500 0.2250 0.2400 438,376 +0.02(+11.63%)
Mar 07, 2022 0.2050 0.2150 0.2050 0.2150 199,365 +0.01(+4.88%)
Mar 04, 2022 0.2000 0.2050 0.1950 0.2050 55,651 +0.00(+2.50%)
Mar 03, 2022 0.1950 0.2000 0.1850 0.2000 141,113 +0.01(+2.56%)
Mar 02, 2022 0.2000 0.2000 0.1850 0.1950 319,363 -0.01(-2.50%)
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.