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

Calibre Mining Corp (OP: CXBMF )

1.480 -0.110 (-6.92%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 29, 2024 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 (%)
Jan 31, 2024 1.040 1.060 1.000 1.010 417,907 -0.02(-2.42%)
Jan 30, 2024 1.020 1.070 0.9800 1.035 604,359 +0.00(+0.49%)
Jan 29, 2024 0.9864 1.030 0.9664 1.030 384,751 +0.06(+6.28%)
Jan 26, 2024 0.9451 0.9800 0.9451 0.9691 257,454 +0.02(+2.01%)
Jan 25, 2024 0.9350 0.9500 0.8982 0.9500 365,059 +0.03(+3.19%)
Jan 24, 2024 0.9400 0.9578 0.9109 0.9206 2,020,994 -0.01(-1.04%)
Jan 23, 2024 0.9100 0.9330 0.8863 0.9303 1,053,632 +0.05(+5.21%)
Jan 22, 2024 0.9300 0.9300 0.8841 0.8842 345,482 -0.03(-3.31%)
Jan 19, 2024 0.9025 0.9161 0.8900 0.9145 151,590 -0.00(-0.05%)
Jan 18, 2024 0.9200 0.9212 0.9025 0.9150 331,447 +0.00(+0.39%)
Jan 17, 2024 0.9230 0.9448 0.8995 0.9114 189,854 -0.04(-4.06%)
Jan 16, 2024 0.9810 0.9820 0.9358 0.9500 176,915 -0.04(-3.89%)
Jan 12, 2024 0.9681 1.020 0.9681 0.9885 174,347 +0.06(+5.91%)
Jan 11, 2024 0.9818 0.9818 0.9325 0.9333 127,171 -0.02(-1.90%)
Jan 10, 2024 0.9200 0.9950 0.9171 0.9514 121,198 +0.02(+2.68%)
Jan 09, 2024 0.9500 0.9611 0.9254 0.9266 122,538 -0.01(-1.08%)
Jan 08, 2024 0.9385 0.9940 0.9255 0.9367 147,575 -0.01(-1.51%)
Jan 05, 2024 0.9600 0.9823 0.9461 0.9511 172,092 -0.01(-0.93%)
Jan 04, 2024 0.9700 0.9763 0.9500 0.9600 151,737 -0.01(-1.50%)
Jan 03, 2024 0.9788 0.9965 0.9413 0.9746 112,002 -0.01(-0.55%)
Jan 02, 2024 1.080 1.080 0.9743 0.9800 399,252 -0.06(-5.77%)
Dec 29, 2023 1.040 1.052 1.010 1.040 142,503 -0.01(-0.76%)
Dec 28, 2023 1.090 1.090 1.040 1.048 152,263 -0.02(-2.06%)
Dec 27, 2023 1.060 1.080 1.050 1.070 231,731 +0.00(+0.00%)
Dec 26, 2023 1.051 1.080 1.040 1.070 58,991 +0.02(+1.90%)
Dec 22, 2023 1.017 1.090 1.010 1.050 294,103 +0.04(+3.96%)
Dec 21, 2023 0.9944 1.010 0.9883 1.010 165,632 +0.03(+3.06%)
Dec 20, 2023 0.9598 1.010 0.9553 0.9800 380,731 +0.03(+3.16%)
Dec 19, 2023 0.9329 0.9500 0.9293 0.9500 115,012 +0.03(+3.24%)
Dec 18, 2023 0.9496 0.9499 0.9157 0.9202 232,021 -0.02(-2.31%)
Dec 15, 2023 0.9311 0.9468 0.9300 0.9420 92,020 +0.00(+0.21%)
Dec 14, 2023 0.9300 0.9525 0.9135 0.9400 228,935 +0.02(+2.69%)
Dec 13, 2023 0.8845 0.9211 0.8682 0.9154 519,164 +0.03(+3.19%)
Dec 12, 2023 0.9049 0.9156 0.8801 0.8871 143,188 -0.03(-3.05%)
Dec 11, 2023 0.9110 0.9400 0.9015 0.9150 126,766 -0.01(-0.76%)
Dec 08, 2023 0.9195 0.9400 0.9100 0.9220 158,690 -0.00(-0.31%)
Dec 07, 2023 0.9460 0.9500 0.9200 0.9249 312,452 -0.02(-2.23%)
Dec 06, 2023 0.9595 0.9595 0.9325 0.9460 134,943 +0.00(+0.00%)
Dec 05, 2023 0.9110 0.9595 0.9110 0.9460 114,260 -0.02(-1.73%)
Dec 04, 2023 1.000 1.004 0.9500 0.9627 248,286 -0.02(-2.26%)
Dec 01, 2023 0.9689 1.000 0.9604 0.9850 379,515 +0.03(+2.61%)
Nov 30, 2023 0.9675 0.9700 0.9500 0.9599 201,477 -0.02(-2.05%)
Nov 29, 2023 1.030 1.030 0.9700 0.9800 280,699 -0.02(-2.00%)
Nov 28, 2023 0.9611 1.020 0.9611 1.000 167,804 +0.05(+4.90%)
Nov 27, 2023 0.9900 0.9900 0.9500 0.9533 1,154,415 +0.00(+0.35%)
Nov 24, 2023 0.9401 0.9600 0.9401 0.9500 59,420 +0.01(+0.83%)
Nov 22, 2023 0.9443 0.9591 0.9334 0.9422 188,671 -0.01(-1.13%)
Nov 21, 2023 0.9479 0.9700 0.9370 0.9530 231,000 +0.02(+2.67%)
Nov 20, 2023 0.9200 0.9415 0.9100 0.9282 167,375 +0.00(+0.39%)
Nov 17, 2023 0.9212 0.9272 0.8836 0.9246 443,821 +0.02(+2.17%)
Nov 16, 2023 0.8100 0.9181 0.8100 0.9050 607,682 +0.04(+5.10%)
Nov 15, 2023 0.9000 0.9177 0.8478 0.8611 520,623 -0.01(-1.02%)
Nov 14, 2023 0.8700 0.9000 0.8503 0.8700 1,102,378 +0.01(+1.29%)
Nov 13, 2023 0.9300 0.9300 0.8441 0.8589 1,562,647 -0.14(-14.24%)
Nov 10, 2023 0.9920 1.010 0.9808 1.002 54,079 +0.02(+2.19%)
Nov 09, 2023 1.016 1.016 0.9800 0.9800 59,261 -0.01(-0.61%)
Nov 08, 2023 1.001 1.020 0.9700 0.9860 160,383 -0.01(-1.42%)
Nov 07, 2023 1.080 1.080 0.9931 1.000 149,931 -0.06(-5.77%)
Nov 06, 2023 1.000 1.080 1.000 1.061 124,477 +0.00(+0.13%)
Nov 03, 2023 1.044 1.084 1.040 1.060 96,579 +0.04(+3.41%)
Nov 02, 2023 1.020 1.032 1.018 1.025 34,228 +0.01(+1.49%)
Nov 01, 2023 1.010 1.050 0.9800 1.010 151,728 -0.03(-2.88%)
Oct 31, 2023 1.020 1.070 1.015 1.040 280,788 +0.01(+1.36%)
Oct 30, 2023 1.050 1.050 1.020 1.026 38,399 -0.01(-1.35%)
Oct 27, 2023 1.025 1.060 1.010 1.040 76,531 +0.00(+0.00%)
Oct 26, 2023 1.075 1.080 1.024 1.040 64,629 -0.04(-3.70%)
Oct 25, 2023 1.070 1.094 1.070 1.080 70,917 +0.00(+0.00%)
Oct 24, 2023 1.090 1.098 1.060 1.080 40,969 +0.00(+0.00%)
Oct 23, 2023 1.030 1.102 1.030 1.080 15,515 -0.02(-1.82%)
Oct 20, 2023 1.096 1.110 1.060 1.100 159,470 +0.02(+1.85%)
Oct 19, 2023 1.070 1.100 1.065 1.080 95,450 +0.01(+0.93%)
Oct 18, 2023 1.104 1.130 1.060 1.070 110,838 -0.05(-4.46%)
Oct 17, 2023 1.110 1.130 1.110 1.120 38,376 +0.02(+1.82%)
Oct 16, 2023 1.100 1.130 1.090 1.100 84,841 +0.00(+0.00%)
Oct 13, 2023 1.070 1.120 1.070 1.100 104,137 +0.07(+6.80%)
Oct 12, 2023 1.140 1.140 1.020 1.030 98,212 -0.04(-3.74%)
Oct 11, 2023 1.020 1.100 1.010 1.070 157,759 +0.06(+5.94%)
Oct 10, 2023 0.9900 1.020 0.9863 1.010 48,896 +0.05(+4.70%)
Oct 09, 2023 0.9310 0.9900 0.9310 0.9647 31,935 +0.02(+1.69%)
Oct 06, 2023 0.9330 0.9648 0.9290 0.9487 44,480 +0.03(+2.87%)
Oct 05, 2023 0.9000 0.9222 0.9000 0.9222 29,104 +0.03(+3.62%)
Oct 04, 2023 0.9400 0.9400 0.8770 0.8900 130,164 -0.03(-3.27%)
Oct 03, 2023 0.9000 0.9235 0.8900 0.9201 69,140 +0.01(+1.62%)
Oct 02, 2023 0.9327 0.9400 0.9050 0.9054 104,504 -0.05(-4.76%)
Sep 29, 2023 0.9700 0.9935 0.9400 0.9507 113,554 +0.00(+0.07%)
Sep 28, 2023 0.9781 0.9781 0.9449 0.9500 40,077 -0.01(-1.04%)
Sep 27, 2023 0.9850 0.9850 0.9356 0.9600 120,681 -0.01(-0.52%)
Sep 26, 2023 1.000 1.010 0.9650 0.9650 87,466 -0.06(-5.39%)
Sep 25, 2023 1.050 1.026 1.020 1.020 21,355 -0.04(-3.77%)
Sep 22, 2023 1.060 1.090 1.060 1.060 21,406 -0.01(-1.30%)
Sep 21, 2023 1.090 1.090 1.058 1.074 43,409 -0.03(-2.36%)
Sep 20, 2023 1.090 1.130 1.090 1.100 33,530 +0.01(+0.92%)
Sep 19, 2023 1.110 1.130 1.080 1.090 87,695 -0.04(-3.33%)
Sep 18, 2023 1.080 1.127 1.050 1.127 219,579 +0.05(+4.40%)
Sep 15, 2023 1.100 1.120 1.080 1.080 119,206 -0.01(-0.92%)
Sep 14, 2023 1.062 1.090 1.058 1.090 50,570 +0.03(+2.83%)
Sep 13, 2023 1.069 1.070 1.040 1.060 34,330 +0.00(+0.19%)
Sep 12, 2023 1.050 1.068 1.046 1.058 90,554 +0.01(+0.76%)
Sep 11, 2023 1.050 1.056 1.031 1.050 111,215 +0.01(+1.35%)
Sep 08, 2023 1.054 1.080 1.010 1.036 496,063 -0.02(-2.26%)
Sep 07, 2023 1.050 1.060 1.040 1.060 36,511 -0.01(-0.56%)
Sep 06, 2023 1.070 1.100 1.046 1.066 89,364 -0.02(-2.20%)
Sep 05, 2023 1.130 1.139 1.080 1.090 35,096 -0.05(-4.39%)
Sep 01, 2023 1.175 1.182 1.140 1.140 26,897 -0.02(-1.72%)
Aug 31, 2023 1.160 1.160 1.150 1.160 133,367 +0.01(+0.87%)
Aug 30, 2023 1.140 1.160 1.140 1.150 90,432 +0.01(+0.71%)
Aug 29, 2023 1.134 1.150 1.134 1.142 51,591 -0.01(-1.12%)
Aug 28, 2023 1.130 1.170 1.130 1.155 53,341 +0.02(+2.19%)
Aug 25, 2023 1.140 1.140 1.080 1.130 86,730 -0.01(-0.88%)
Aug 24, 2023 1.130 1.150 1.110 1.140 13,260 -0.00(-0.18%)
Aug 23, 2023 1.110 1.142 1.095 1.142 63,928 +0.07(+6.73%)
Aug 22, 2023 1.040 1.090 1.040 1.070 56,388 +0.02(+1.90%)
Aug 21, 2023 1.080 1.080 1.025 1.050 112,573 -0.01(-0.94%)
Aug 18, 2023 1.080 1.080 1.040 1.060 114,762 -0.02(-1.85%)
Aug 17, 2023 1.085 1.090 1.070 1.080 27,261 +0.00(+0.37%)
Aug 16, 2023 1.100 1.116 1.070 1.076 53,886 -0.04(-3.93%)
Aug 15, 2023 1.130 1.146 1.120 1.120 47,790 -0.04(-3.16%)
Aug 14, 2023 1.190 1.190 1.150 1.157 59,665 -0.03(-2.82%)
Aug 11, 2023 1.210 1.210 1.173 1.190 76,541 +0.04(+3.12%)
Aug 10, 2023 1.170 1.195 1.130 1.154 60,326 +0.03(+3.04%)
Aug 09, 2023 1.150 1.152 1.090 1.120 127,675 -0.04(-3.45%)
Aug 08, 2023 1.220 1.220 1.155 1.160 42,961 -0.05(-4.13%)
Aug 07, 2023 1.210 1.220 1.210 1.210 10,921 +0.00(+0.00%)
Aug 04, 2023 1.240 1.260 1.210 1.210 38,880 -0.01(-0.82%)
Aug 03, 2023 1.240 1.240 1.220 1.220 138,668 -0.01(-0.81%)
Aug 02, 2023 1.250 1.260 1.210 1.230 40,034 -0.03(-2.38%)
Aug 01, 2023 1.282 1.290 1.250 1.260 56,744 -0.04(-3.08%)
Jul 31, 2023 1.250 1.320 1.250 1.300 47,704 +0.04(+3.17%)
Jul 28, 2023 1.240 1.260 1.226 1.260 28,601 +0.02(+1.61%)
Jul 27, 2023 1.290 1.290 1.234 1.240 34,562 -0.05(-3.58%)
Jul 26, 2023 1.295 1.300 1.278 1.286 43,288 +0.00(+0.00%)
Jul 25, 2023 1.250 1.312 1.244 1.286 86,139 +0.03(+2.39%)
Jul 24, 2023 1.260 1.260 1.230 1.256 114,903 +0.01(+0.48%)
Jul 21, 2023 1.250 1.260 1.250 1.250 14,027 +0.00(+0.00%)
Jul 20, 2023 1.310 1.310 1.230 1.250 21,438 -0.04(-3.10%)
Jul 19, 2023 1.330 1.330 1.280 1.290 141,467 -0.02(-1.90%)
Jul 18, 2023 1.270 1.350 1.270 1.315 89,993 +0.05(+4.26%)
Jul 17, 2023 1.280 1.280 1.210 1.261 76,021 +0.01(+0.90%)
Jul 14, 2023 1.280 1.280 1.250 1.250 38,944 -0.02(-1.57%)
Jul 13, 2023 1.240 1.270 1.210 1.270 229,049 +0.04(+3.25%)
Jul 12, 2023 1.170 1.240 1.170 1.230 83,105 +0.05(+3.84%)
Jul 11, 2023 1.170 1.210 1.170 1.185 123,980 +0.02(+2.11%)
Jul 10, 2023 1.100 1.162 1.100 1.160 112,740 +0.09(+8.41%)
Jul 07, 2023 1.040 1.080 1.040 1.070 24,734 +0.03(+2.69%)
Jul 06, 2023 1.060 1.067 1.036 1.042 8,336 -0.04(-3.70%)
Jul 05, 2023 1.090 1.130 1.082 1.082 61,829 +0.02(+2.08%)
Jul 03, 2023 1.070 1.070 1.040 1.060 2,790 +0.01(+0.95%)
Jun 30, 2023 1.040 1.060 1.010 1.050 88,153 +0.02(+1.94%)
Jun 29, 2023 0.9780 1.030 0.9700 1.030 49,128 +0.04(+3.78%)
Jun 28, 2023 0.9861 0.9925 0.9710 0.9925 41,733 -0.01(-0.75%)
Jun 27, 2023 1.041 1.041 0.9888 1.000 63,779 -0.04(-3.85%)
Jun 26, 2023 1.032 1.040 1.024 1.040 12,838 +0.01(+0.58%)
Jun 23, 2023 1.000 1.050 1.000 1.034 78,851 +0.01(+0.78%)
Jun 22, 2023 1.050 1.050 1.024 1.026 34,274 -0.02(-2.29%)
Jun 21, 2023 1.030 1.069 1.000 1.050 81,564 +0.01(+1.35%)
Jun 20, 2023 1.070 1.070 1.025 1.036 93,279 -0.06(-5.82%)
Jun 16, 2023 1.110 1.120 1.080 1.100 42,501 -0.01(-0.90%)
Jun 15, 2023 1.110 1.123 1.100 1.110 160,875 -0.14(-11.06%)
May 08, 2023 1.240 1.270 1.230 1.248 122,802 -0.02(-1.73%)
May 05, 2023 1.240 1.276 1.210 1.270 142,709 +0.02(+2.01%)
May 04, 2023 1.230 1.260 1.230 1.245 193,865 +0.02(+1.47%)
May 03, 2023 1.220 1.240 1.200 1.227 68,919 +0.03(+2.25%)
May 02, 2023 1.170 1.200 1.140 1.200 166,951 +0.04(+3.74%)
May 01, 2023 1.160 1.170 1.140 1.157 80,258 +0.01(+0.89%)
Apr 28, 2023 1.140 1.156 1.133 1.147 13,678 +0.00(+0.13%)
Apr 27, 2023 1.110 1.145 1.110 1.145 30,697 +0.02(+2.23%)
Apr 26, 2023 1.160 1.160 1.110 1.120 28,791 -0.01(-0.88%)
Apr 25, 2023 1.150 1.170 1.100 1.130 157,192 -0.02(-1.74%)
Apr 24, 2023 1.130 1.150 1.120 1.150 137,106 +0.01(+0.88%)
Apr 21, 2023 1.137 1.160 1.120 1.140 50,933 -0.02(-1.60%)
Apr 20, 2023 1.150 1.210 1.150 1.159 53,321 -0.02(-1.99%)
Apr 19, 2023 1.190 1.190 1.140 1.182 109,936 -0.01(-0.67%)
Apr 18, 2023 1.150 1.190 1.150 1.190 128,048 +0.04(+3.75%)
Apr 17, 2023 1.180 1.200 1.130 1.147 66,585 -0.03(-2.80%)
Apr 14, 2023 1.210 1.210 1.130 1.180 141,992 -0.03(-2.48%)
Apr 13, 2023 1.180 1.212 1.180 1.210 216,279 +0.04(+3.42%)
Apr 12, 2023 1.143 1.170 1.130 1.170 163,851 +0.06(+5.41%)
Apr 11, 2023 1.080 1.130 1.080 1.110 144,858 +0.04(+3.74%)
Apr 10, 2023 1.140 1.140 1.050 1.070 233,788 -0.04(-3.60%)
Apr 06, 2023 1.080 1.140 1.060 1.110 150,952 +0.04(+3.74%)
Apr 05, 2023 1.080 1.090 1.050 1.070 172,554 -0.01(-0.93%)
Apr 04, 2023 1.090 1.110 1.070 1.080 270,976 +0.02(+1.41%)
Apr 03, 2023 0.9900 1.075 0.9756 1.065 298,691 +0.10(+10.71%)
Mar 31, 2023 0.9900 0.9987 0.9392 0.9620 51,449 -0.03(-3.32%)
Mar 30, 2023 0.9550 0.9950 0.9377 0.9950 109,461 +0.05(+5.01%)
Mar 29, 2023 0.9500 0.9661 0.9228 0.9475 143,618 -0.01(-0.80%)
Mar 28, 2023 0.9046 0.9719 0.9046 0.9551 104,661 +0.03(+3.12%)
Mar 27, 2023 0.8880 0.9262 0.8792 0.9262 143,451 +0.03(+2.82%)
Mar 24, 2023 0.9015 0.9106 0.8777 0.9008 74,015 -0.01(-1.13%)
Mar 23, 2023 0.9268 0.9299 0.9000 0.9111 104,472 +0.01(+0.69%)
Mar 22, 2023 0.8600 0.9212 0.8600 0.9049 78,314 +0.05(+5.38%)
Mar 21, 2023 0.8815 0.8815 0.8402 0.8587 238,107 -0.01(-1.13%)
Mar 20, 2023 0.8897 0.8897 0.8500 0.8685 161,761 -0.02(-1.98%)
Mar 17, 2023 0.7927 0.9227 0.7927 0.8860 305,828 +0.06(+7.90%)
Mar 16, 2023 0.8450 0.8501 0.7998 0.8211 68,989 -0.01(-1.66%)
Mar 15, 2023 0.8200 0.8579 0.8200 0.8350 80,619 +0.00(+0.11%)
Mar 14, 2023 0.8121 0.8400 0.8121 0.8341 58,354 +0.01(+1.39%)
Mar 13, 2023 0.8383 0.8520 0.8000 0.8227 197,024 +0.05(+6.54%)
Mar 10, 2023 0.8140 0.8140 0.7665 0.7722 236,509 +0.02(+2.39%)
Mar 09, 2023 0.7631 0.7701 0.7395 0.7542 63,847 +0.01(+1.92%)
Mar 08, 2023 0.7600 0.7911 0.7400 0.7400 155,740 -0.01(-1.60%)
Mar 07, 2023 0.7925 0.7925 0.7340 0.7520 87,707 -0.04(-5.43%)
Mar 06, 2023 0.8246 0.8246 0.7925 0.7952 53,177 -0.03(-3.57%)
Mar 03, 2023 0.8316 0.8370 0.8169 0.8246 24,268 +0.01(+0.99%)
Mar 02, 2023 0.8600 0.8600 0.8063 0.8165 149,391 -0.04(-4.88%)
Mar 01, 2023 0.8292 0.8696 0.8292 0.8584 100,195 +0.04(+4.57%)
Feb 28, 2023 0.8000 0.8375 0.7900 0.8209 152,005 +0.03(+3.91%)
Feb 27, 2023 0.7200 0.8031 0.7200 0.7900 86,871 +0.03(+4.36%)
Feb 24, 2023 0.7586 0.7622 0.7384 0.7570 27,249 -0.01(-1.69%)
Feb 23, 2023 0.7300 0.7762 0.7300 0.7700 183,903 +0.05(+7.54%)
Feb 22, 2023 0.7398 0.7398 0.7155 0.7160 51,192 -0.03(-4.05%)
Feb 21, 2023 0.7596 0.7602 0.7403 0.7462 54,026 -0.02(-2.46%)
Feb 17, 2023 0.7671 0.7737 0.7300 0.7650 10,565 -0.00(-0.13%)
Feb 16, 2023 0.7534 0.7740 0.7380 0.7660 113,557 +0.01(+0.92%)
Feb 15, 2023 0.8000 0.8000 0.7519 0.7590 56,147 -0.01(-1.43%)
Feb 14, 2023 0.7400 0.7990 0.7400 0.7700 19,196 +0.02(+2.79%)
Feb 13, 2023 0.7900 0.7900 0.7300 0.7491 21,882 -0.01(-1.16%)
Feb 10, 2023 0.8160 0.8160 0.7410 0.7579 81,710 -0.02(-2.24%)
Feb 09, 2023 0.8530 0.8530 0.7600 0.7753 167,364 -0.03(-3.47%)
Feb 08, 2023 0.8300 0.8300 0.8012 0.8032 230,190 +0.00(+0.15%)
Feb 07, 2023 0.7570 0.8132 0.7570 0.8020 91,273 +0.03(+4.17%)
Feb 06, 2023 0.7700 0.7800 0.7660 0.7699 41,366 -0.01(-1.13%)
Feb 03, 2023 0.8430 0.8430 0.7700 0.7787 131,813 -0.04(-5.04%)
Feb 02, 2023 0.8711 0.8800 0.8176 0.8200 48,679 -0.04(-5.10%)
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.