Calibre Mining Corp. (TSX:CXB)
Canada
· Delayed Price · Currency is CAD 2.990
-0.010 (-0.33%)
Inactive · Last trade price
on Jun 18, 2025
Calibre Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 2.99 | 3.03 | 2.96 | 2.99 | 2.99 | -0.33% | 5,249,487 |
| Jun 17, 2025 | 2.95 | 3.03 | 2.95 | 3.00 | 3.00 | 1.69% | 2,728,931 |
| Jun 16, 2025 | 3.00 | 3.02 | 2.91 | 2.95 | 2.95 | -2.96% | 3,336,998 |
| Jun 13, 2025 | 3.15 | 3.20 | 3.03 | 3.04 | 3.04 | -2.88% | 4,942,003 |
| Jun 12, 2025 | 3.22 | 3.22 | 2.98 | 3.13 | 3.13 | -4.86% | 6,107,113 |
| Jun 11, 2025 | 3.28 | 3.32 | 3.25 | 3.29 | 3.29 | 0.30% | 3,794,495 |
| Jun 10, 2025 | 3.32 | 3.35 | 3.26 | 3.28 | 3.28 | -0.30% | 2,176,083 |
| Jun 9, 2025 | 3.29 | 3.33 | 3.27 | 3.29 | 3.29 | -0.60% | 2,252,194 |
| Jun 6, 2025 | 3.41 | 3.48 | 3.29 | 3.31 | 3.31 | -5.16% | 4,917,010 |
| Jun 5, 2025 | 3.40 | 3.53 | 3.40 | 3.49 | 3.49 | 2.95% | 2,073,558 |
| Jun 4, 2025 | 3.31 | 3.42 | 3.30 | 3.39 | 3.39 | 2.42% | 3,022,213 |
| Jun 3, 2025 | 3.27 | 3.32 | 3.24 | 3.31 | 3.31 | - | 1,407,648 |
| Jun 2, 2025 | 3.20 | 3.33 | 3.20 | 3.31 | 3.31 | 4.42% | 3,222,509 |
| May 30, 2025 | 3.14 | 3.18 | 3.11 | 3.17 | 3.17 | 1.28% | 1,967,604 |
| May 29, 2025 | 3.21 | 3.22 | 3.12 | 3.13 | 3.13 | -2.49% | 1,197,223 |
| May 28, 2025 | 3.22 | 3.25 | 3.18 | 3.21 | 3.21 | - | 1,379,024 |
| May 27, 2025 | 3.20 | 3.24 | 3.16 | 3.21 | 3.21 | -1.23% | 1,086,750 |
| May 26, 2025 | 3.20 | 3.25 | 3.19 | 3.25 | 3.25 | 1.25% | 315,603 |
| May 23, 2025 | 3.18 | 3.28 | 3.17 | 3.21 | 3.21 | 1.58% | 1,982,657 |
| May 22, 2025 | 3.20 | 3.20 | 3.13 | 3.16 | 3.16 | -1.25% | 2,459,562 |
| May 21, 2025 | 3.15 | 3.21 | 3.14 | 3.20 | 3.20 | 2.89% | 2,209,370 |
| May 20, 2025 | 2.94 | 3.12 | 2.94 | 3.11 | 3.11 | 7.61% | 4,255,141 |
| May 16, 2025 | 2.86 | 2.89 | 2.83 | 2.89 | 2.89 | -1.03% | 2,933,956 |
| May 15, 2025 | 2.89 | 2.95 | 2.89 | 2.92 | 2.92 | 1.39% | 6,068,208 |
| May 14, 2025 | 2.87 | 2.90 | 2.83 | 2.88 | 2.88 | -1.37% | 2,673,406 |
| May 13, 2025 | 2.98 | 3.00 | 2.90 | 2.92 | 2.92 | -2.01% | 6,436,603 |
| 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 | - | 2,742,491 |
| Apr 29, 2025 | 3.25 | 3.26 | 3.21 | 3.23 | 3.23 | -1.22% | 1,664,376 |
| 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% | 3,013,095 |
| Apr 24, 2025 | 3.18 | 3.36 | 3.16 | 3.35 | 3.35 | 7.03% | 4,820,286 |
| Apr 23, 2025 | 3.04 | 3.14 | 3.01 | 3.13 | 3.13 | -1.26% | 3,433,077 |
| Apr 22, 2025 | 3.30 | 3.31 | 3.13 | 3.17 | 3.17 | -3.06% | 2,937,450 |
| 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% | 3,980,875 |
| Apr 16, 2025 | 3.23 | 3.30 | 3.22 | 3.29 | 3.29 | 3.79% | 4,470,877 |
| Apr 15, 2025 | 3.22 | 3.24 | 3.15 | 3.17 | 3.17 | -1.25% | 2,287,467 |
| 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% | 4,002,171 |
| Apr 10, 2025 | 2.86 | 3.04 | 2.83 | 2.99 | 2.99 | 5.28% | 3,170,640 |
| Apr 9, 2025 | 2.70 | 2.85 | 2.65 | 2.84 | 2.84 | 9.65% | 7,549,895 |
| Apr 8, 2025 | 2.81 | 2.81 | 2.55 | 2.59 | 2.59 | -2.26% | 3,383,742 |