CDN Maverick Capital Corp. (CSE:CDN)
Canada
· Delayed Price · Currency is CAD 0.220
-0.020 (-8.33%)
At close: Dec 5, 2025
CDN Maverick Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -8.33% | 7,500 |
| Dec 4, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | - | 19,000 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 11,500 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -2.08% | 5,000 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 7,000 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,000 |
| Nov 26, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 25.00% | 72,500 |
| Nov 25, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | 5.26% | 41,000 |
| Nov 24, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -13.64% | 25,600 |
| Nov 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 8,500 |
| Nov 20, 2025 | 0.21 | 0.24 | 0.17 | 0.22 | 0.22 | 10.00% | 111,900 |
| Nov 19, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -20.00% | 30,002 |
| Nov 18, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -9.09% | 40,500 |
| Nov 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 6,350 |
| Nov 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,400 |
| Nov 11, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 3,500 |
| Nov 10, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 4,500 |
| Nov 6, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 17,450 |
| Nov 5, 2025 | 0.30 | 0.32 | 0.28 | 0.30 | 0.30 | -6.25% | 32,000 |
| Nov 4, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.23% | 7,500 |
| Nov 3, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -8.82% | 3,500 |
| Oct 31, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.86% | 1,320 |
| Oct 30, 2025 | 0.34 | 0.35 | 0.29 | 0.35 | 0.35 | - | 25,200 |
| Oct 29, 2025 | 0.34 | 0.37 | 0.34 | 0.35 | 0.35 | 4.48% | 10,000 |
| Oct 27, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 8.06% | 15,000 |
| Oct 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 12,000 |
| Oct 23, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 24.00% | 34,750 |
| Oct 22, 2025 | 0.28 | 0.29 | 0.24 | 0.25 | 0.25 | -12.28% | 32,500 |
| Oct 21, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -5.00% | 23,000 |
| Oct 20, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -11.76% | 30,500 |
| Oct 17, 2025 | 0.38 | 0.38 | 0.34 | 0.34 | 0.34 | -12.82% | 31,500 |
| Oct 16, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -2.50% | 14,900 |
| Oct 15, 2025 | 0.33 | 0.40 | 0.30 | 0.40 | 0.40 | 17.65% | 57,000 |
| Oct 14, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -5.56% | 5,320 |
| Oct 10, 2025 | 0.30 | 0.36 | 0.30 | 0.36 | 0.36 | 24.14% | 27,500 |
| Oct 9, 2025 | 0.35 | 0.35 | 0.27 | 0.29 | 0.29 | -19.44% | 62,961 |
| Oct 8, 2025 | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | 2.86% | 12,000 |
| Oct 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.94% | 2,000 |
| Oct 6, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 38,810 |
| Oct 3, 2025 | 0.32 | 0.37 | 0.32 | 0.34 | 0.34 | 6.25% | 21,000 |
| Oct 2, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | - | 10,500 |
| Oct 1, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 14.29% | 23,500 |
| Sep 30, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -12.50% | 10,000 |
| Sep 26, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 13,029 |
| Sep 25, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 14.29% | 54,600 |
| Sep 24, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 98,666 |
| Sep 23, 2025 | 0.27 | 0.30 | 0.24 | 0.29 | 0.29 | 26.09% | 48,500 |
| Sep 22, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 15.00% | 5,500 |
| Sep 19, 2025 | 0.21 | 0.21 | 0.16 | 0.20 | 0.20 | -4.76% | 84,502 |
| Sep 18, 2025 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -19.23% | 85,700 |
| Sep 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 24,000 |
| Sep 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 13,000 |
| Sep 12, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 34,001 |
| Sep 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 5,400 |
| Sep 10, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 13.04% | 7,571 |
| Sep 8, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 9.52% | 30,000 |
| Sep 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 7,200 |
| Sep 4, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -8.33% | 12,731 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 8,500 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,000 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,560 |
| Aug 25, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 13.64% | 11,500 |
| Aug 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 21,500 |
| Aug 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 1,000 |
| Aug 20, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 9.09% | 19,000 |
| Aug 19, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 21,000 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -9.62% | 7,700 |
| Aug 15, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.14% | 2,000 |
| Aug 13, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 10,000 |
| Aug 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 4,000 |
| Aug 8, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 42,357 |
| Aug 7, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 19,730 |
| Aug 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 30,000 |
| Aug 1, 2025 | 0.29 | 0.32 | 0.28 | 0.29 | 0.29 | - | 52,300 |
| Jul 31, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 18,000 |
| Jul 30, 2025 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | 22.73% | 25,142 |
| Jul 29, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 31,000 |
| Jul 28, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 4,739 |
| Jul 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 14,507 |
| Jul 24, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.00% | 7,500 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 10,000 |
| Jul 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 5,000 |
| Jul 18, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -10.34% | 14,005 |
| Jul 15, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 14,000 |
| Jul 10, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | - | 26,200 |
| Jul 9, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -6.67% | 24,500 |
| Jul 8, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 8,500 |
| Jul 7, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | - | 13,535 |
| Jul 4, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -9.09% | 28,000 |
| Jul 3, 2025 | 0.27 | 0.33 | 0.27 | 0.33 | 0.33 | 17.86% | 19,200 |
| Jul 2, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -6.67% | 20,500 |
| Jun 30, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -9.09% | 25,250 |
| Jun 27, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -10.81% | 28,000 |
| Jun 26, 2025 | 0.31 | 0.37 | 0.31 | 0.37 | 0.37 | 19.35% | 26,530 |
| Jun 25, 2025 | 0.36 | 0.37 | 0.31 | 0.31 | 0.31 | -13.89% | 13,600 |
| Jun 24, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 16.13% | 31,923 |
| Jun 23, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 6.90% | 8,000 |
| Jun 20, 2025 | 0.33 | 0.33 | 0.27 | 0.29 | 0.29 | -14.71% | 43,700 |
| Jun 19, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -8.11% | 29,000 |
| Jun 18, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 5.71% | 9,850 |