Calidus Resources Ltd (NY: NTSX )

46.62 -0.25 (-0.53%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 43.11 43.53 42.91 42.96 424,458 -0.22(-0.52%)
Dec 30, 2021 43.12 43.26 43.00 43.18 165,799 +0.14(+0.32%)
Dec 29, 2021 43.11 43.16 42.94 43.05 219,629 -0.07(-0.16%)
Dec 28, 2021 43.42 43.42 43.04 43.11 1,137,543 -0.14(-0.31%)
Dec 27, 2021 42.74 43.25 42.74 43.25 199,948 +0.51(+1.20%)
Dec 23, 2021 42.58 42.76 42.55 42.74 104,183 +0.08(+0.18%)
Dec 22, 2021 42.12 42.66 42.08 42.66 124,827 +0.25(+0.59%)
Dec 21, 2021 41.78 42.41 41.53 42.41 186,152 +0.79(+1.91%)
Dec 20, 2021 41.58 41.61 41.19 41.61 154,543 -0.45(-1.08%)
Dec 17, 2021 42.09 42.30 41.78 42.07 146,289 -0.19(-0.46%)
Dec 16, 2021 42.59 42.74 42.06 42.26 89,264 -0.21(-0.50%)
Dec 15, 2021 42.06 42.64 41.74 42.47 148,486 +0.57(+1.36%)
Dec 14, 2021 41.91 42.12 41.76 41.90 654,441 -0.53(-1.25%)
Dec 13, 2021 42.54 42.61 42.26 42.44 180,957 -0.10(-0.23%)
Dec 10, 2021 42.47 42.63 42.30 42.53 97,437 +0.16(+0.39%)
Dec 09, 2021 42.47 42.52 42.25 42.37 203,752 -0.24(-0.57%)
Dec 08, 2021 42.49 42.61 42.27 42.61 122,637 +0.13(+0.30%)
Dec 07, 2021 42.16 42.52 42.12 42.48 145,339 +0.67(+1.60%)
Dec 06, 2021 41.58 41.87 41.34 41.82 115,990 +0.48(+1.17%)
Dec 03, 2021 41.82 41.90 41.10 41.33 136,105 -0.31(-0.74%)
Dec 02, 2021 41.27 41.78 41.09 41.64 219,523 +0.55(+1.34%)
Dec 01, 2021 42.19 42.19 41.09 41.09 191,159 -0.62(-1.48%)
Nov 30, 2021 42.19 42.36 41.59 41.71 267,200 -0.48(-1.15%)
Nov 29, 2021 42.38 42.44 42.02 42.19 155,451 +0.12(+0.28%)
Nov 26, 2021 41.96 42.17 41.75 42.08 138,581 -0.31(-0.73%)
Nov 24, 2021 42.17 42.46 41.98 42.39 435,825 +0.13(+0.30%)
Nov 23, 2021 42.24 42.37 41.96 42.26 1,023,099 +0.11(+0.25%)
Nov 22, 2021 42.60 43.00 42.16 42.16 315,545 -0.39(-0.91%)
Nov 19, 2021 42.56 42.79 42.54 42.54 390,318 +0.08(+0.18%)
Nov 18, 2021 42.58 42.60 42.47 42.47 139,784 +0.11(+0.25%)
Nov 17, 2021 42.61 42.61 42.35 42.36 105,955 -0.23(-0.54%)
Nov 16, 2021 42.26 42.65 42.26 42.59 97,648 +0.26(+0.62%)
Nov 15, 2021 42.51 42.54 42.28 42.33 221,325 -0.06(-0.14%)
Nov 12, 2021 42.29 42.51 42.07 42.39 215,022 +0.22(+0.53%)
Nov 11, 2021 42.47 42.47 42.10 42.17 226,457 -0.05(-0.11%)
Nov 10, 2021 42.66 42.21 137,518 -0.44(-1.02%)
Nov 09, 2021 42.80 42.82 42.59 42.65 160,145 -0.11(-0.25%)
Nov 08, 2021 42.82 42.82 42.64 42.76 150,321 +0.02(+0.05%)
Nov 05, 2021 42.86 42.87 42.57 42.74 191,605 +0.19(+0.45%)
Nov 04, 2021 42.37 42.56 42.26 42.54 131,576 +0.28(+0.66%)
Nov 03, 2021 42.06 42.27 41.85 42.26 152,775 +0.17(+0.41%)
Nov 02, 2021 41.95 42.09 41.87 42.09 156,985 +0.12(+0.28%)
Nov 01, 2021 41.85 41.97 41.69 41.97 183,463 +0.15(+0.35%)
Oct 29, 2021 41.58 41.87 41.43 41.83 122,867 +0.17(+0.42%)
Oct 28, 2021 41.63 41.74 41.56 41.65 128,727 +0.24(+0.58%)
Oct 27, 2021 41.62 41.72 41.39 41.41 267,522 -0.15(-0.37%)
Oct 26, 2021 41.63 41.57 268,307 +0.08(+0.19%)
Oct 25, 2021 41.31 41.49 41.20 41.49 214,154 +0.17(+0.42%)
Oct 22, 2021 41.33 41.43 41.07 41.31 241,494 -0.02(-0.05%)
Oct 21, 2021 41.22 41.33 41.12 41.33 181,047 +0.17(+0.42%)
Oct 20, 2021 41.19 41.25 41.07 41.16 233,621 +0.10(+0.24%)
Oct 19, 2021 41.03 41.17 41.00 41.06 622,088 +0.18(+0.45%)
Oct 18, 2021 40.84 40.90 40.56 40.88 682,513 +0.01(+0.02%)
Oct 15, 2021 40.85 40.87 40.52 40.87 185,770 +0.36(+0.88%)
Oct 14, 2021 40.06 40.59 40.03 40.51 216,471 +0.65(+1.63%)
Oct 13, 2021 39.91 40.03 39.52 39.86 127,579 +0.20(+0.51%)
Oct 12, 2021 39.81 39.89 39.52 39.66 195,482 -0.11(-0.27%)
Oct 11, 2021 40.03 40.20 39.61 39.77 158,284 -0.18(-0.46%)
Oct 08, 2021 40.13 40.21 39.89 39.95 77,574 -0.13(-0.31%)
Oct 07, 2021 39.95 40.41 39.84 40.08 65,727 +0.24(+0.61%)
Oct 06, 2021 39.26 39.97 39.26 39.84 559,833 +0.20(+0.51%)
Oct 05, 2021 39.47 39.89 39.41 39.63 56,012 +0.20(+0.52%)
Oct 04, 2021 39.68 39.80 39.16 39.43 94,365 -0.19(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.