Chibougamau Independent Mines Inc. (TSXV:CBG)
Canada
· Delayed Price · Currency is CAD 0.290
-0.010 (-3.33%)
Mar 6, 2026, 2:47 PM EST
TSXV:CBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 10,023 |
| Mar 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 8,293 |
| Mar 4, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -13.04% | 16,000 |
| Mar 2, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 50,244 |
| Feb 27, 2026 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 15.00% | 17,500 |
| Feb 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 119,041 |
| Feb 25, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 11.11% | 100,005 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.90% | 26,000 |
| Feb 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 500 |
| Feb 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 5,793 |
| Feb 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.41% | 2,000 |
| Feb 9, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 31,500 |
| Feb 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 6,516 |
| Feb 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -13.79% | 13,956 |
| Feb 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 33,516 |
| Feb 3, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 43,400 |
| Feb 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 703 |
| Jan 30, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 42,600 |
| Jan 29, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 5.45% | 13,515 |
| Jan 28, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 118,000 |
| Jan 27, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 4,500 |
| Jan 26, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 118,515 |
| Jan 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.90% | 26,000 |
| Jan 22, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 7.41% | 190,500 |
| Jan 21, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 224,920 |
| Jan 20, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 9,000 |
| Jan 19, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -3.70% | 12,030 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 19,000 |
| Jan 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 33,233 |
| Jan 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 12,030 |
| Jan 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 41,286 |
| Jan 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 500 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 15,500 |
| Jan 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,080 |
| Jan 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 39,000 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 88,502 |
| Jan 2, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | - | 68,000 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 15,000 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 11.11% | 1,000 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -8.16% | 101,600 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 40,776 |
| Dec 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 500 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 2,000 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 9,500 |
| Dec 12, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 14,500 |
| Dec 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 15,000 |
| Dec 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 1,517 |
| Dec 9, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 43,500 |
| Dec 4, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 5,500 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.25% | 9,000 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.67% | 17,000 |
| Dec 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.16% | 4,500 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.52% | 4,000 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 2.22% | 23,423 |
| Nov 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 36,500 |
| Nov 24, 2025 | 0.22 | 0.23 | 0.17 | 0.23 | 0.23 | -6.25% | 161,000 |
| Nov 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Nov 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 1,000 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 9,000 |
| Nov 11, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | - | 6,500 |
| Nov 10, 2025 | 0.25 | 0.30 | 0.25 | 0.26 | 0.26 | 4.00% | 163,070 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 15,500 |
| Oct 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64% | 5,733 |
| Oct 27, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -4.35% | 4,500 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 27,500 |
| Oct 20, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 78,500 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,500 |
| Oct 16, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 42,000 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.88% | 33,000 |
| Oct 14, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 98,000 |
| Oct 10, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 13.64% | 8,500 |
| Oct 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -12.00% | 15,000 |
| Oct 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 38,000 |
| Oct 7, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 50.00% | 50,050 |
| Oct 6, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -13.51% | 121,500 |
| Oct 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 4,000 |
| Oct 2, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 18,001 |
| Oct 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 147,500 |
| Sep 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 500 |
| Sep 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -14.29% | 1,000 |
| Sep 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 8,000 |
| Sep 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,000 |
| Sep 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 16.67% | 9,500 |
| Sep 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 7,500 |
| Sep 16, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 17.65% | 107,663 |
| Sep 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.53% | 3,750 |
| Sep 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.57% | 12,500 |
| Sep 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.37% | 1,500 |
| Sep 9, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -15.79% | 7,700 |