Skip to main content
Compass Gold Corporation (TSXV:CVB)
Canada flag Canada · Delayed Price · Currency is CAD
0.170
0.00 (0.00%)
At close: Apr 28, 2026

Compass Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.170.170.170.170.17-11,000
Apr 24, 20260.170.170.170.170.17-316,313
Apr 23, 20260.170.170.170.170.17-33,701
Apr 22, 20260.170.180.170.170.17-2.86%48,123
Apr 21, 20260.180.180.180.180.18-5.41%28,000
Apr 20, 20260.180.190.170.190.192.78%675,378
Apr 17, 20260.180.180.180.180.182.86%142,000
Apr 16, 20260.180.180.180.180.182.94%7,034
Apr 15, 20260.180.180.170.170.17-8.11%37,238
Apr 14, 20260.190.190.180.190.19-290,789
Apr 13, 20260.180.190.180.190.195.71%307,213
Apr 10, 20260.190.190.180.180.18-7.89%80,008
Apr 9, 20260.190.190.190.190.19-119,001
Apr 8, 20260.190.190.190.190.19-80,900
Apr 7, 20260.180.190.180.190.198.57%57,984
Apr 6, 20260.180.180.180.180.18-5.41%29,000
Apr 2, 20260.180.190.180.190.19-2.63%81,538
Apr 1, 20260.190.190.190.190.19-45,508
Mar 31, 20260.190.190.180.190.19-201,055
Mar 30, 20260.190.190.170.190.192.70%274,044
Mar 27, 20260.190.190.180.190.19-2.63%308,130
Mar 26, 20260.180.190.180.190.192.70%427,882
Mar 25, 20260.180.190.180.190.195.71%388,560
Mar 24, 20260.170.180.160.180.186.06%275,242
Mar 23, 20260.160.170.160.170.17-108,031
Mar 20, 20260.170.180.170.170.176.45%121,187
Mar 19, 20260.160.170.160.160.16-3.13%100,105
Mar 18, 20260.160.160.150.160.166.67%1,392,200
Mar 17, 20260.150.150.150.150.15-56,000
Mar 16, 20260.150.160.150.150.15-372,500
Mar 13, 20260.150.150.150.150.15-1.64%64,000
Mar 12, 20260.160.160.150.150.15-650,000
Mar 11, 20260.150.150.150.150.15-37,133
Mar 10, 20260.160.160.150.150.151.67%586,747
Mar 9, 20260.150.150.150.150.15-306,165
Mar 6, 20260.150.150.150.150.15-256,501
Mar 5, 20260.150.150.150.150.15-505,600
Mar 4, 20260.160.160.150.150.15-9.09%642,500
Mar 3, 20260.170.180.160.170.17-2.94%286,778
Mar 2, 20260.150.170.140.170.1721.43%246,495
Feb 27, 20260.140.150.140.140.14-1.75%465,440
Feb 26, 20260.140.140.140.140.14-1.72%150,030
Feb 25, 20260.140.150.140.150.153.57%950,036
Feb 24, 20260.140.140.140.140.143.70%198,036
Feb 23, 20260.140.140.140.140.14-3.57%478,172
Feb 20, 20260.140.140.140.140.14-187,217
Feb 19, 20260.150.150.140.140.14-3.45%145,284
Feb 18, 20260.150.150.150.150.15-3.33%38,000
Feb 17, 20260.150.150.140.150.15-109,107
Feb 13, 20260.170.170.150.150.15-198,617
Feb 12, 20260.170.170.150.150.15-13.04%614,091
Feb 11, 20260.180.180.160.170.17-13.75%1,601,700
Feb 9, 20260.180.200.180.200.20-357,000
Feb 5, 20260.200.200.200.200.20-39,834
Feb 4, 20260.190.200.190.200.205.26%427,527
Feb 3, 20260.200.200.190.190.19-5.00%14,910
Feb 2, 20260.200.200.200.200.2011.11%13,850
Jan 30, 20260.190.200.180.180.18-2.70%55,623
Jan 29, 20260.190.190.190.190.19-2.63%15,050
Jan 28, 20260.180.200.180.190.198.57%91,300
Jan 27, 20260.170.180.160.180.18-293,638
Jan 26, 20260.180.200.160.180.18-7.89%343,106
Jan 23, 20260.200.200.170.190.19-5.00%203,517
Jan 22, 20260.190.210.190.200.202.56%348,276
Jan 21, 20260.180.200.180.200.20-2.50%80,771
Jan 20, 20260.180.200.160.200.2011.11%297,055
Jan 19, 20260.180.190.180.180.18-146,500
Jan 16, 20260.180.180.180.180.18-2.70%96,801
Jan 13, 20260.180.190.180.190.19-5.13%43,007
Jan 12, 20260.190.200.190.200.2014.71%14,226
Jan 8, 20260.170.170.170.170.17-8.11%4,000
Jan 7, 20260.180.190.180.190.192.78%106,500
Jan 6, 20260.180.180.180.180.1812.50%56,637
Jan 5, 20260.170.180.160.160.16-5.88%57,500
Jan 2, 20260.160.180.150.170.173.03%81,500
Dec 31, 20250.170.170.170.170.1713.79%1,990
Dec 29, 20250.150.150.150.150.15-12.12%37,000
Dec 24, 20250.170.170.170.170.1713.79%3,531
Dec 23, 20250.160.160.150.150.15-9.38%10,444
Dec 19, 20250.160.160.160.160.163.23%11,000
Dec 18, 20250.160.160.160.160.16-3.13%20,000
Dec 15, 20250.160.160.160.160.16-3.03%6,000
Dec 12, 20250.170.170.170.170.173.13%1,500
Dec 11, 20250.160.160.160.160.16-3,000
Dec 10, 20250.160.160.160.160.16-500
Dec 8, 20250.160.160.160.160.16-3.03%5,030
Dec 5, 20250.160.170.160.170.17-8.33%8,300
Dec 2, 20250.180.180.180.180.18-6,000
Dec 1, 20250.180.180.180.180.18-6,200
Nov 28, 20250.180.180.180.180.18-11,500
Nov 25, 20250.180.180.180.180.18-10,605
Nov 24, 20250.180.180.180.180.1828.57%101,447
Nov 19, 20250.140.140.140.140.14-3.45%40,535
Nov 18, 20250.150.150.150.150.15-3.33%7,000
Nov 17, 20250.160.160.150.150.15-3.23%35,646
Nov 14, 20250.160.160.160.160.16-3.13%6,000
Nov 13, 20250.160.160.160.160.16-5.88%4,275
Nov 12, 20250.180.180.170.170.17-5.56%41,460
Nov 11, 20250.140.180.140.180.1838.46%281,102
Nov 10, 20250.140.140.130.130.13-7.14%102,120