Skip to main content
CANEX Metals Inc. (TSXV:CANX)
Canada flag Canada · Delayed Price · Currency is CAD
0.245
+0.005 (2.08%)
Mar 9, 2026, 2:45 PM EST

CANEX Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.250.250.230.240.24-4.00%300,133
Mar 5, 20260.250.250.250.250.254.17%110,004
Mar 4, 20260.220.240.220.240.244.35%255,013
Mar 3, 20260.250.250.230.230.23-8.00%168,427
Mar 2, 20260.260.270.250.250.25-3.85%318,020
Feb 27, 20260.260.260.260.260.26-227,510
Feb 26, 20260.270.270.260.260.26-1.89%241,953
Feb 25, 20260.260.270.260.270.271.92%52,598
Feb 24, 20260.250.260.250.260.264.00%115,046
Feb 23, 20260.260.260.250.250.25-7.41%162,079
Feb 20, 20260.270.270.260.270.27-1.82%195,805
Feb 19, 20260.270.280.260.280.281.85%137,951
Feb 18, 20260.270.280.240.270.27-229,323
Feb 17, 20260.270.290.270.270.27-6.90%397,036
Feb 13, 20260.270.300.270.290.293.57%194,752
Feb 12, 20260.290.290.270.280.28-1.75%1,066,783
Feb 11, 20260.310.310.280.290.29-6.56%490,436
Feb 10, 20260.310.320.300.310.311.67%125,155
Feb 9, 20260.320.320.300.300.301.69%83,874
Feb 6, 20260.290.300.280.300.305.36%88,600
Feb 5, 20260.280.280.270.280.28-5.08%213,680
Feb 4, 20260.320.320.300.300.30-6.35%93,554
Feb 3, 20260.310.320.300.320.326.78%255,754
Feb 2, 20260.300.330.290.300.30-1.67%729,267
Jan 30, 20260.320.330.280.300.303.45%990,197
Jan 29, 20260.300.330.280.290.29-1.69%432,428
Jan 28, 20260.270.300.270.300.3018.00%192,424
Jan 27, 20260.260.260.240.250.25-3.85%61,910
Jan 26, 20260.270.280.250.260.26-1.89%233,298
Jan 23, 20260.270.280.240.270.27-1.85%49,151
Jan 22, 20260.240.270.240.270.2710.20%139,500
Jan 21, 20260.260.260.250.250.25-2.00%55,815
Jan 20, 20260.270.270.230.250.25-9.09%290,563
Jan 19, 20260.270.280.260.280.2810.00%139,614
Jan 16, 20260.260.300.250.250.25-3.85%205,500
Jan 15, 20260.280.290.240.260.26-5.45%131,001
Jan 14, 20260.260.290.260.280.283.77%803,500
Jan 13, 20260.250.280.250.270.276.00%549,921
Jan 12, 20260.240.250.230.250.2511.11%174,800
Jan 9, 20260.230.230.220.230.23-201,984
Jan 8, 20260.240.240.220.230.23-160,016
Jan 7, 20260.230.230.230.230.23-2.17%59,200
Jan 6, 20260.240.240.230.230.23-4.17%221,637
Jan 5, 20260.230.250.230.240.244.35%274,744
Jan 2, 20260.220.230.220.230.236.98%129,000
Dec 31, 20250.230.230.220.220.22-3.37%46,734
Dec 30, 20250.210.230.200.220.228.54%414,557
Dec 29, 20250.200.220.200.210.215.13%249,973
Dec 24, 20250.160.200.160.200.20-11.36%365,890
Dec 23, 20250.210.220.200.220.222.33%248,000
Dec 22, 20250.200.220.200.220.2210.26%404,141
Dec 19, 20250.190.200.170.200.208.33%356,800
Dec 18, 20250.170.180.170.180.185.88%141,000
Dec 17, 20250.170.170.170.170.17-51,200
Dec 15, 20250.170.170.170.170.17-26,642
Dec 12, 20250.170.170.170.170.17-2.86%18,520
Dec 11, 20250.180.190.180.180.18-127,000
Dec 10, 20250.180.190.170.180.182.94%463,800
Dec 9, 20250.150.170.150.170.1713.33%264,536
Dec 8, 20250.160.160.150.150.15-393,210
Dec 5, 20250.140.150.140.150.1525.00%294,258
Dec 3, 20250.120.120.120.120.12-58,350
Dec 2, 20250.130.130.120.120.12-6,000
Dec 1, 20250.120.130.120.120.12-7.69%152,000
Nov 28, 20250.120.140.120.130.13-3.70%78,500
Nov 27, 20250.120.140.120.140.1412.50%58,100
Nov 26, 20250.110.130.110.120.12-17.24%77,803
Nov 25, 20250.130.150.130.150.1516.00%204,422
Nov 24, 20250.110.130.110.130.1325.00%152,001
Nov 21, 20250.100.110.090.100.10-4.76%164,750
Nov 20, 20250.110.110.110.110.115.00%62,500
Nov 18, 20250.100.100.100.100.10-73,000
Nov 17, 20250.110.110.100.100.10-9.09%8,761
Nov 13, 20250.100.110.100.110.1110.00%26,022
Nov 12, 20250.100.100.100.100.10-57,000
Nov 11, 20250.100.100.100.100.10-3,250
Nov 10, 20250.100.100.100.100.10-18,410
Nov 7, 20250.100.110.100.100.10-55,500
Nov 6, 20250.110.120.100.100.10-4.76%4,128,001
Nov 5, 20250.110.110.110.110.11-4.55%16,749
Nov 3, 20250.120.120.110.110.114.76%1,738,040
Oct 30, 20250.110.110.110.110.115.00%2,500
Oct 29, 20250.100.120.100.100.10-9.09%198,500
Oct 27, 20250.100.110.100.110.11-8.33%20,800
Oct 24, 20250.120.120.120.120.124.35%15,000
Oct 23, 20250.120.120.120.120.12-4.17%500
Oct 22, 20250.130.130.120.120.12-81,695
Oct 21, 20250.120.120.120.120.12-14.29%90,324
Oct 20, 20250.150.150.140.140.14-6.67%101,500
Oct 17, 20250.150.150.150.150.15-19,000
Oct 16, 20250.150.150.150.150.15-64,500
Oct 15, 20250.170.170.150.150.15-2,000
Oct 14, 20250.170.170.150.150.15-6.25%388,600
Oct 10, 20250.160.160.160.160.16-18,720
Oct 9, 20250.170.170.160.160.16-3.03%141,361
Oct 8, 20250.160.170.160.170.173.13%29,200
Oct 7, 20250.160.160.160.160.163.23%197,451
Oct 6, 20250.160.160.160.160.16-3.13%142,119
Oct 3, 20250.160.170.160.160.16-88,001
Oct 2, 20250.160.170.160.160.16-3.03%307,742