Skip to main content
Cantex Mine Development Corp. (TSXV:CD)
Canada flag Canada · Delayed Price · Currency is CAD
0.298
+0.008 (2.59%)
Apr 28, 2026, 3:24 PM EST

Cantex Mine Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.310.310.310.31-5.17%64,619
Apr 27, 20260.300.310.290.290.291.75%70,201
Apr 24, 20260.300.300.280.290.29-5.00%245,821
Apr 23, 20260.310.310.300.300.30-54,633
Apr 22, 20260.310.320.300.300.30-3.23%105,350
Apr 21, 20260.320.320.310.310.31-1.59%132,558
Apr 20, 20260.320.320.300.320.325.00%245,127
Apr 17, 20260.310.310.300.300.30-3.23%169,542
Apr 16, 20260.300.310.290.310.316.90%70,541
Apr 15, 20260.300.300.290.290.29-3.33%39,394
Apr 14, 20260.310.330.300.300.301.69%253,704
Apr 13, 20260.300.310.290.300.30-68,880
Apr 10, 20260.310.310.290.300.301.72%66,700
Apr 9, 20260.290.310.290.290.29-319,654
Apr 8, 20260.280.290.280.290.294.50%365,591
Apr 7, 20260.280.280.280.280.28-0.89%72,000
Apr 6, 20260.290.290.280.280.283.70%185,850
Apr 2, 20260.270.280.270.270.27-3.57%137,701
Apr 1, 20260.280.280.270.280.28-81,036
Mar 31, 20260.280.280.280.280.28-50,600
Mar 30, 20260.280.280.280.280.28-72,903
Mar 27, 20260.280.280.270.280.28-95,000
Mar 26, 20260.280.280.280.280.283.70%30,513
Mar 25, 20260.280.280.260.270.27-1.82%207,012
Mar 24, 20260.280.280.280.280.283.77%263,500
Mar 23, 20260.250.280.250.270.271.92%125,915
Mar 20, 20260.260.260.250.260.26-3.70%13,271
Mar 19, 20260.260.270.250.270.27-1.82%73,093
Mar 18, 20260.260.280.250.280.2810.00%86,499
Mar 17, 20260.290.290.250.250.25-7.41%47,000
Mar 16, 20260.290.290.270.270.27-8.47%65,314
Mar 13, 20260.270.300.270.300.309.26%251,818
Mar 12, 20260.280.280.270.270.27-3.57%13,988
Mar 11, 20260.260.280.260.280.2814.29%53,848
Mar 10, 20260.250.250.250.250.25-2.00%9,479
Mar 9, 20260.280.280.240.250.25-7.41%225,564
Mar 6, 20260.280.280.270.270.27-3.57%13,500
Mar 5, 20260.300.310.270.280.28-6.67%186,683
Mar 4, 20260.300.300.300.300.30-1.64%62,930
Mar 3, 20260.320.330.300.310.31-4.69%102,140
Mar 2, 20260.330.330.300.320.324.92%68,827
Feb 27, 20260.340.350.310.310.31-7.58%196,542
Feb 26, 20260.330.330.300.330.3311.86%260,861
Feb 25, 20260.240.320.240.300.3022.92%402,194
Feb 24, 20260.220.240.210.240.2411.63%188,698
Feb 23, 20260.200.220.200.220.2210.26%65,849
Feb 20, 20260.190.200.190.200.20-56,559
Feb 19, 20260.190.200.190.200.202.63%40,475
Feb 18, 20260.200.200.190.190.19-57,000
Feb 17, 20260.230.230.190.190.19-2.56%105,993
Feb 13, 20260.200.200.200.200.20-4.88%20,527
Feb 12, 20260.230.230.200.210.21-4.65%45,149
Feb 11, 20260.200.240.200.220.2213.16%115,900
Feb 10, 20260.180.190.180.190.198.57%144,311
Feb 9, 20260.170.180.170.180.186.06%90,764
Feb 6, 20260.170.170.170.170.17-2.94%68,500
Feb 5, 20260.180.180.170.170.17-2.86%4,120
Feb 4, 20260.180.180.180.180.18-1,745
Feb 3, 20260.170.180.170.180.182.94%129,700
Feb 2, 20260.160.170.160.170.173.03%48,732
Jan 30, 20260.170.180.160.170.17-2.94%77,705
Jan 29, 20260.170.170.160.170.17-183,779
Jan 28, 20260.170.170.170.170.17-174,000
Jan 27, 20260.170.180.170.170.17-269,269
Jan 26, 20260.160.190.160.170.179.68%631,719
Jan 23, 20260.160.160.160.160.16-3.13%358,801
Jan 22, 20260.160.160.160.160.16-3.03%150,620
Jan 21, 20260.170.170.170.170.17-24,943
Jan 20, 20260.170.170.160.170.176.45%49,831
Jan 19, 20260.170.170.160.160.16-6.06%160,095
Jan 16, 20260.170.170.170.170.173.13%27,506
Jan 14, 20260.170.170.160.160.16-5.88%82,078
Jan 13, 20260.170.170.170.170.176.25%5,000
Jan 12, 20260.180.180.160.160.16-11.11%189,992
Jan 9, 20260.170.180.170.180.18-10,114
Jan 8, 20260.180.180.170.180.182.86%17,738
Jan 7, 20260.180.180.170.180.18-116,820
Jan 6, 20260.180.180.170.180.182.94%84,500
Jan 5, 20260.180.180.170.170.17-91,922
Jan 2, 20260.170.170.170.170.173.03%159,813
Dec 31, 20250.170.170.170.170.17-98,326
Dec 30, 20250.180.180.170.170.17-17,000
Dec 29, 20250.160.170.160.170.173.13%49,147
Dec 23, 20250.160.170.160.160.16-3.03%57,500
Dec 22, 20250.150.170.150.170.1710.00%170,286
Dec 19, 20250.160.160.150.150.15-6.25%66,002
Dec 18, 20250.160.160.160.160.16-105,258
Dec 17, 20250.150.160.150.160.163.23%42,559
Dec 16, 20250.150.160.150.160.163.33%42,972
Dec 15, 20250.150.150.150.150.15-130,506
Dec 12, 20250.160.160.150.150.15-3.23%46,431
Dec 11, 20250.170.170.150.160.16-3.13%135,821
Dec 10, 20250.170.170.160.160.16-11.11%188,000
Dec 9, 20250.170.180.170.180.185.88%141,160
Dec 8, 20250.130.180.130.170.1761.90%553,549
Dec 5, 20250.170.170.110.110.11-40.00%803,125
Dec 4, 20250.180.180.180.180.182.94%23,899
Dec 3, 20250.170.180.170.170.176.25%48,020
Dec 2, 20250.160.160.160.160.16-3.03%3,500
Dec 1, 20250.170.170.170.170.17-5.71%9,297