Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadente Copper Corp (TSX: DNT )

0.1300 UNCHANGED
Last Price Updated: 3:55 PM EDT, May 18, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.1550 0.1600 0.1550 0.1550 24,316 +0.01(+3.33%)
Nov 29, 2022 0.1500 0.1500 0.1500 0.1500 13,000 +0.00(+0.00%)
Nov 28, 2022 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Nov 25, 2022 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Nov 24, 2022 0.1500 0.1500 0.1500 0.1500 1,500 -0.01(-3.23%)
Nov 23, 2022 0.1550 0.1550 0.1500 0.1550 32,175 +0.00(+0.00%)
Nov 22, 2022 0.1550 0.1550 0.1550 0.1550 31,250 +0.00(+0.00%)
Nov 21, 2022 0.1600 0.1600 0.1550 0.1550 47,294 +0.01(+3.33%)
Nov 18, 2022 0.1600 0.1600 0.1500 0.1500 30,890 -0.01(-3.23%)
Nov 17, 2022 0.1550 0.1550 0.1550 0.1550 52,003 +0.00(+0.00%)
Nov 16, 2022 0.1600 0.1600 0.1550 0.1550 4,390 +0.00(+0.00%)
Nov 15, 2022 0.1750 0.1750 0.1550 0.1550 317,351 -0.02(-8.82%)
Nov 14, 2022 0.1700 0.1700 0.1700 0.1700 520 -0.01(-8.11%)
Nov 11, 2022 0.1850 0.1850 0.1750 0.1850 13,626 -0.01(-2.63%)
Nov 10, 2022 0.1900 0.1900 0.1800 0.1900 2,855 +0.01(+5.56%)
Nov 09, 2022 0.1750 0.1900 0.1750 0.1800 167,429 +0.01(+5.88%)
Nov 08, 2022 0.1750 0.1750 0.1700 0.1700 25,910 +0.00(+0.00%)
Nov 07, 2022 0.1700 0.1700 0.1650 0.1700 95,314 -0.01(-8.11%)
Nov 04, 2022 0.1950 0.1950 0.1850 0.1850 47,512 +0.00(+0.00%)
Nov 03, 2022 0.1900 0.1900 0.1800 0.1850 90,700 -0.01(-5.13%)
Nov 02, 2022 0.1950 0.1950 0.1800 0.1950 25,000 +0.00(+0.00%)
Nov 01, 2022 0.1900 0.2000 0.1850 0.1950 103,642 +0.01(+2.63%)
Oct 31, 2022 0.1850 0.1900 0.1850 0.1900 119,581 +0.01(+2.70%)
Oct 28, 2022 0.1800 0.1850 0.1750 0.1850 30,117 +0.01(+2.78%)
Oct 27, 2022 0.1850 0.1850 0.1750 0.1800 136,860 +0.00(+0.00%)
Oct 26, 2022 0.1800 0.1850 0.1750 0.1800 145,542 +0.00(+0.00%)
Oct 25, 2022 0.1700 0.1800 0.1700 0.1800 113,850 +0.01(+2.86%)
Oct 24, 2022 0.1700 0.1750 0.1600 0.1750 146,000 +0.00(+2.94%)
Oct 21, 2022 0.1600 0.1750 0.1550 0.1700 302,953 +0.02(+9.68%)
Oct 20, 2022 0.1500 0.1550 0.1500 0.1550 36,510 +0.01(+3.33%)
Oct 19, 2022 0.1450 0.1500 0.1450 0.1500 77,045 +0.01(+3.45%)
Oct 18, 2022 0.1450 0.1450 0.1450 0.1450 22,700 +0.00(+0.00%)
Oct 17, 2022 0.1450 0.1450 0.1450 0.1450 2,573 +0.00(+0.00%)
Oct 14, 2022 0.1450 0.1450 0.1450 0.1450 13,007 +0.00(+0.00%)
Oct 13, 2022 0.1450 0.1450 0.1450 0.1450 21,675 +0.00(+0.00%)
Oct 12, 2022 0.1450 0.1450 0.1450 0.1450 2,000 -0.01(-3.33%)
Oct 11, 2022 0.1450 0.1500 0.1450 0.1500 17,215 +0.01(+3.45%)
Oct 07, 2022 0.1450 0 -0.01(-3.33%)
Oct 06, 2022 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Oct 05, 2022 0.1550 0.1550 0.1500 0.1500 76,500 -0.01(-3.23%)
Oct 04, 2022 0.1550 0.1700 0.1550 0.1550 153,378 +0.01(+3.33%)
Oct 03, 2022 0.1500 0.1550 0.1450 0.1500 25,314 -0.01(-3.23%)
Sep 30, 2022 0.1500 0.1550 0.1500 0.1550 50,420 +0.00(+0.00%)
Sep 29, 2022 0.1550 0.1550 0.1500 0.1550 14,000 +0.00(+0.00%)
Sep 28, 2022 0.1500 0.1550 0.1500 0.1550 29,317 +0.01(+3.33%)
Sep 27, 2022 0.1450 0.1500 0.1450 0.1500 8,500 +0.00(+0.00%)
Sep 26, 2022 0.1550 0.1550 0.1400 0.1500 247,504 -0.01(-3.23%)
Sep 23, 2022 0.1550 0.1550 0.1500 0.1550 215,170 +0.00(+0.00%)
Sep 22, 2022 0.1600 0.1800 0.1550 0.1550 173,000 +0.01(+3.33%)
Sep 21, 2022 0.1500 0.1800 0.1500 0.1500 237,278 +0.01(+3.45%)
Sep 20, 2022 0.1450 0.1450 0.1450 0.1450 1,500 -0.01(-3.33%)
Sep 19, 2022 0.1450 0.1500 0.1450 0.1500 26,284 +0.00(+0.00%)
Sep 16, 2022 0.1500 0.1500 0.1500 0.1500 22,000 +0.00(+0.00%)
Sep 15, 2022 0.1600 0.1600 0.1500 0.1500 11,509 -0.01(-3.23%)
Sep 14, 2022 0.1550 0.1550 0.1550 0.1550 4,000 -0.01(-3.13%)
Sep 13, 2022 0.1550 0.1600 0.1500 0.1600 96,479 +0.01(+6.67%)
Sep 12, 2022 0.1500 0.1550 0.1500 0.1500 39,500 +0.00(+0.00%)
Sep 09, 2022 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Sep 08, 2022 0.1500 0.1500 0.1500 0.1500 38,615 -0.01(-3.23%)
Sep 07, 2022 0.1500 0.1550 0.1500 0.1550 5,500 -0.01(-3.13%)
Sep 06, 2022 0.1500 0.1600 0.1500 0.1600 63,944 -0.01(-3.03%)
Sep 02, 2022 0.1650 0 +0.01(+3.13%)
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.