Calibre Mining Corp. (TSX:CXB)
Canada
· Delayed Price · Currency is CAD 2.980
-0.120 (-3.87%)
May 12, 2025, 4:00 PM EDT
Calibre Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.02 | 3.07 | 2.98 | 2.98 | 2.98 | -3.87% | 4,564,633 |
| May 9, 2025 | 3.05 | 3.11 | 3.01 | 3.10 | 3.10 | 3.33% | 6,748,811 |
| May 8, 2025 | 3.02 | 3.13 | 2.92 | 3.00 | 3.00 | -8.81% | 5,173,623 |
| May 7, 2025 | 3.24 | 3.32 | 3.22 | 3.29 | 3.29 | -0.30% | 2,658,311 |
| May 6, 2025 | 3.18 | 3.30 | 3.15 | 3.30 | 3.30 | 5.77% | 3,456,413 |
| May 5, 2025 | 3.07 | 3.15 | 3.03 | 3.12 | 3.12 | 3.65% | 1,721,928 |
| May 2, 2025 | 3.09 | 3.09 | 2.94 | 3.01 | 3.01 | -0.99% | 3,011,716 |
| May 1, 2025 | 3.18 | 3.22 | 3.03 | 3.04 | 3.04 | -5.88% | 3,564,405 |
| Apr 30, 2025 | 3.21 | 3.28 | 3.17 | 3.23 | 3.23 | - | 2,742,500 |
| Apr 29, 2025 | 3.25 | 3.26 | 3.21 | 3.23 | 3.23 | -1.22% | 1,664,400 |
| Apr 28, 2025 | 3.25 | 3.27 | 3.21 | 3.27 | 3.27 | 0.31% | 1,410,811 |
| Apr 25, 2025 | 3.27 | 3.33 | 3.21 | 3.26 | 3.26 | -2.69% | 3,013,100 |
| Apr 24, 2025 | 3.18 | 3.36 | 3.16 | 3.35 | 3.35 | 7.03% | 4,820,300 |
| Apr 23, 2025 | 3.04 | 3.14 | 3.01 | 3.13 | 3.13 | -1.26% | 3,433,100 |
| Apr 22, 2025 | 3.30 | 3.31 | 3.13 | 3.17 | 3.17 | -3.06% | 2,937,500 |
| Apr 21, 2025 | 3.22 | 3.30 | 3.20 | 3.27 | 3.27 | 1.87% | 6,668,407 |
| Apr 17, 2025 | 3.29 | 3.29 | 3.17 | 3.21 | 3.21 | -2.43% | 3,980,900 |
| Apr 16, 2025 | 3.23 | 3.30 | 3.22 | 3.29 | 3.29 | 3.79% | 4,470,900 |
| Apr 15, 2025 | 3.22 | 3.24 | 3.15 | 3.17 | 3.17 | -1.25% | 2,287,500 |
| Apr 14, 2025 | 3.15 | 3.24 | 3.08 | 3.21 | 3.21 | 1.58% | 3,590,128 |
| Apr 11, 2025 | 3.06 | 3.20 | 3.06 | 3.16 | 3.16 | 5.69% | 4,002,200 |
| Apr 10, 2025 | 2.86 | 3.04 | 2.83 | 2.99 | 2.99 | 5.28% | 3,171,058 |
| Apr 9, 2025 | 2.70 | 2.85 | 2.65 | 2.84 | 2.84 | 9.65% | 7,549,900 |
| Apr 8, 2025 | 2.81 | 2.81 | 2.55 | 2.59 | 2.59 | -2.26% | 3,383,742 |
| Apr 7, 2025 | 2.65 | 2.84 | 2.62 | 2.65 | 2.65 | -3.64% | 2,946,112 |
| Apr 4, 2025 | 2.85 | 2.93 | 2.67 | 2.75 | 2.75 | -7.09% | 4,247,700 |
| Apr 3, 2025 | 2.93 | 3.07 | 2.79 | 2.96 | 2.96 | -3.58% | 2,231,700 |
| Apr 2, 2025 | 3.12 | 3.14 | 3.04 | 3.07 | 3.07 | -1.92% | 1,614,800 |
| Apr 1, 2025 | 3.16 | 3.19 | 3.10 | 3.13 | 3.13 | -2.19% | 3,748,400 |
| Mar 31, 2025 | 3.23 | 3.26 | 3.15 | 3.20 | 3.20 | -0.62% | 2,747,300 |
| Mar 28, 2025 | 3.29 | 3.34 | 3.19 | 3.22 | 3.22 | -1.83% | 2,510,814 |
| Mar 27, 2025 | 3.19 | 3.28 | 3.19 | 3.28 | 3.28 | 3.47% | 2,172,633 |
| Mar 26, 2025 | 3.20 | 3.22 | 3.16 | 3.17 | 3.17 | -0.94% | 2,215,744 |
| Mar 25, 2025 | 3.16 | 3.24 | 3.14 | 3.20 | 3.20 | 1.27% | 4,501,900 |
| Mar 24, 2025 | 3.19 | 3.20 | 3.13 | 3.16 | 3.16 | - | 4,381,516 |
| Mar 21, 2025 | 3.10 | 3.18 | 3.07 | 3.16 | 3.16 | 1.28% | 6,882,535 |
| Mar 20, 2025 | 3.07 | 3.15 | 3.03 | 3.12 | 3.12 | 0.65% | 3,546,700 |
| Mar 19, 2025 | 3.12 | 3.14 | 3.07 | 3.10 | 3.10 | -0.64% | 4,119,133 |
| Mar 18, 2025 | 3.17 | 3.20 | 3.10 | 3.12 | 3.12 | - | 2,913,835 |
| Mar 17, 2025 | 3.07 | 3.12 | 3.06 | 3.12 | 3.12 | 2.97% | 2,862,300 |
| Mar 14, 2025 | 3.12 | 3.13 | 3.02 | 3.03 | 3.03 | -2.26% | 2,146,336 |
| Mar 13, 2025 | 3.00 | 3.11 | 2.99 | 3.10 | 3.10 | 3.68% | 6,166,600 |
| Mar 12, 2025 | 2.96 | 2.99 | 2.93 | 2.99 | 2.99 | 1.70% | 2,602,246 |
| Mar 11, 2025 | 2.85 | 2.94 | 2.82 | 2.94 | 2.94 | 5.38% | 3,120,902 |
| Mar 10, 2025 | 2.97 | 2.97 | 2.74 | 2.79 | 2.79 | -6.06% | 4,483,917 |
| Mar 7, 2025 | 2.95 | 3.01 | 2.85 | 2.97 | 2.97 | 1.71% | 3,664,945 |
| Mar 6, 2025 | 3.02 | 3.02 | 2.91 | 2.92 | 2.92 | -2.99% | 2,576,800 |
| Mar 5, 2025 | 2.94 | 3.04 | 2.87 | 3.01 | 3.01 | 4.88% | 4,208,902 |
| Mar 4, 2025 | 2.93 | 2.99 | 2.84 | 2.87 | 2.87 | -1.37% | 2,008,201 |
| Mar 3, 2025 | 2.82 | 2.96 | 2.82 | 2.91 | 2.91 | 2.11% | 4,711,011 |