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

Cadente Copper Corp (TSX: DNT )

N/A 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 (%)
Apr 30, 2020 0.0600 0.0600 0.0600 0.0600 187,400 +0.00(+0.00%)
Apr 29, 2020 0.0400 0.0600 0.0400 0.0600 586,060 +0.02(+50.00%)
Apr 28, 2020 0.0400 0.0400 0.0400 0.0400 31,000 +0.00(+0.00%)
Apr 24, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 23, 2020 0.0400 0.0400 0.0400 900 +0.00(+0.00%)
Apr 16, 2020 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Apr 14, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 13, 2020 0.0300 0.0400 0.0300 0.0300 167,999 +0.00(+0.00%)
Apr 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 08, 2020 0.0300 0.0300 0.0300 0.0300 7,500 +0.00(+0.00%)
Apr 07, 2020 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Apr 06, 2020 0.0300 0.0300 0.0300 0.0300 7,411 +0.00(+0.00%)
Apr 03, 2020 0.0300 0.0300 0.0300 0.0300 130,000 +0.00(+0.00%)
Apr 02, 2020 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Mar 31, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 30, 2020 0.0300 0.0300 0.0300 0.0300 6,440 +0.00(+0.00%)
Mar 27, 2020 0.0300 0.0300 0.0300 0.0300 475,000 +0.00(+0.00%)
Mar 24, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 20, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 19, 2020 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Mar 18, 2020 0.0300 0.0300 0.0300 0.0300 816,999 +0.00(+0.00%)
Mar 17, 2020 0.0300 0.0300 0.0300 0.0300 62,000 +0.00(+0.00%)
Mar 16, 2020 0.0300 0.0300 0.0300 0.0300 572,000 +0.00(+0.00%)
Mar 13, 2020 0.0300 0.0400 0.0300 0.0300 224,000 +0.00(+0.00%)
Mar 12, 2020 0.0300 0.0300 0.0300 0.0300 194,000 +0.00(+0.00%)
Mar 11, 2020 0.0400 0.0400 0.0300 0.0300 71,200 -0.01(-25.00%)
Mar 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 06, 2020 0.0400 0.0400 0.0400 10 +0.00(+0.00%)
Mar 05, 2020 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Mar 03, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 02, 2020 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Feb 28, 2020 0.0400 0.0400 0.0400 0.0400 892,000 -0.01(-20.00%)
Feb 27, 2020 0.0400 0.0500 0.0400 0.0500 488,440 +0.01(+25.00%)
Feb 26, 2020 0.0400 0.0500 0.0400 0.0400 57,150 +0.00(+0.00%)
Feb 25, 2020 0.0500 0.0500 0.0400 0.0400 329,000 -0.01(-20.00%)
Feb 24, 2020 0.0500 0.0500 0.0500 0.0500 70,000 +0.00(+0.00%)
Feb 21, 2020 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Feb 20, 2020 0.0500 0.0500 0.0500 0.0500 94,100 +0.00(+0.00%)
Feb 19, 2020 0.0500 0.0500 0.0500 0.0500 23,000 +0.00(+0.00%)
Feb 18, 2020 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Feb 14, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 13, 2020 0.0500 0.0500 0.0500 0.0500 333,100 +0.00(+0.00%)
Feb 12, 2020 0.0500 0.0500 0.0500 0.0500 24,235 +0.00(+0.00%)
Feb 11, 2020 0.0500 0.0500 0.0500 0.0500 136,105 +0.00(+0.00%)
Feb 10, 2020 0.0500 0.0500 0.0500 0.0500 198,000 +0.00(+0.00%)
Feb 07, 2020 0.0500 0.0500 0.0400 0.0500 109,000 +0.01(+25.00%)
Feb 06, 2020 0.0400 0.0400 0.0400 0.0400 532,656 -0.01(-20.00%)
Feb 05, 2020 0.0500 0.0500 0.0500 0.0500 277,000 +0.01(+25.00%)
Feb 04, 2020 0.0400 0.0500 0.0400 0.0400 49,700 -0.01(-20.00%)
Feb 03, 2020 0.0500 0.0500 0.0500 0.0500 128,000 +0.00(+0.00%)
Jan 31, 2020 0.0500 0.0500 0.0500 0.0500 136,450 +0.00(+0.00%)
Jan 30, 2020 0.0400 0.0500 0.0400 0.0500 356,380 +0.01(+25.00%)
Jan 29, 2020 0.0500 0.0500 0.0400 0.0400 147,000 +0.00(+0.00%)
Jan 28, 2020 0.0400 0.0400 0.0400 0.0400 93,000 +0.00(+0.00%)
Jan 27, 2020 0.0400 0.0400 0.0400 0.0400 186,970 +0.00(+0.00%)
Jan 24, 2020 0.0400 0.0400 0.0400 0.0400 98,000 +0.00(+0.00%)
Jan 23, 2020 0.0400 0.0400 0.0400 0.0400 86,140 +0.00(+0.00%)
Jan 22, 2020 0.0400 0.0500 0.0400 0.0400 297,000 +0.00(+0.00%)
Jan 21, 2020 0.0400 0.0400 0.0400 0.0400 575,000 +0.00(+0.00%)
Jan 20, 2020 0.0400 0.0400 0.0300 0.0400 31,000 +0.00(+0.00%)
Jan 17, 2020 0.0400 0.0400 0.0300 0.0400 316,918 +0.00(+0.00%)
Jan 14, 2020 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jan 13, 2020 0.0300 0.0300 0.0300 0.0300 491,210 +0.00(+0.00%)
Jan 10, 2020 0.0300 0.0300 0.0300 0.0300 1,052,000 +0.00(+0.00%)
Jan 09, 2020 0.0300 0.0300 0.0300 0.0300 440,000 +0.00(+0.00%)
Jan 07, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 06, 2020 0.0300 0.0300 0.0300 0.0300 246,000 -0.01(-25.00%)
Jan 03, 2020 0.0300 0.0400 0.0300 0.0400 80,249 +0.01(+33.33%)
Jan 02, 2020 0.0300 0.0300 0.0300 10 +0.00(+0.00%)
Dec 31, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 30, 2019 0.0300 0.0300 0.0300 0.0300 68,000 +0.00(+0.00%)
Dec 27, 2019 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Dec 24, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 23, 2019 0.0300 0.0300 0.0300 0.0300 260,000 +0.00(+0.00%)
Dec 20, 2019 0.0300 0.0300 0.0300 0.0300 10,100 -0.01(-25.00%)
Dec 19, 2019 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Dec 18, 2019 0.0300 0.0400 0.0300 0.0400 4,650 +0.00(+0.00%)
Dec 17, 2019 0.0300 0.0400 0.0300 0.0400 568,000 +0.01(+33.33%)
Dec 16, 2019 0.0300 0.0300 0.0300 0.0300 108,840 +0.00(+0.00%)
Dec 13, 2019 0.0300 0.0300 0.0300 0.0300 334,000 +0.00(+0.00%)
Dec 12, 2019 0.0300 0.0300 0.0300 0.0300 41,000 +0.00(+0.00%)
Dec 11, 2019 0.0300 0.0300 0.0300 0.0300 82,530 +0.00(+0.00%)
Dec 10, 2019 0.0300 0.0300 0.0300 0.0300 960,108 +0.00(+0.00%)
Dec 09, 2019 0.0300 0.0300 0.0300 0.0300 138,500 +0.00(+0.00%)
Dec 06, 2019 0.0300 0.0300 0.0300 0.0300 946,650 +0.00(+0.00%)
Dec 05, 2019 0.0300 0.0300 0.0300 0.0300 5,010 -0.01(-25.00%)
Dec 03, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 02, 2019 0.0400 0.0400 0.0400 0.0400 4,200 +0.00(+0.00%)
Nov 29, 2019 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+0.00%)
Nov 28, 2019 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Nov 27, 2019 0.0400 0.0400 0.0400 0.0400 80,000 +0.01(+33.33%)
Nov 25, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 22, 2019 0.0400 0.0400 0.0300 0.0300 62,000 +0.00(+0.00%)
Nov 21, 2019 0.0300 0.0300 0.0300 0.0300 3,300 -0.01(-25.00%)
Nov 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 15, 2019 0.0400 0.0400 0.0400 0.0400 92,000 +0.00(+0.00%)
Nov 14, 2019 0.0400 0.0400 0.0400 0.0400 37,000 +0.00(+0.00%)
Nov 13, 2019 0.0400 0.0400 0.0400 0.0400 92,000 +0.00(+0.00%)
Nov 12, 2019 0.0400 0.0400 0.0400 0.0400 1,507,000 +0.00(+0.00%)
Nov 07, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 05, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 31, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 28, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 25, 2019 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Oct 23, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 22, 2019 0.0400 0.0500 0.0400 0.0500 24,700 +0.01(+25.00%)
Oct 21, 2019 0.0400 0.0400 0.0400 0.0400 112,000 +0.00(+0.00%)
Oct 18, 2019 0.0400 0.0400 0.0400 0.0400 71,000 +0.00(+0.00%)
Oct 17, 2019 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Oct 16, 2019 0.0400 0.0500 0.0400 0.0400 29,500 -0.01(-20.00%)
Oct 11, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Oct 10, 2019 0.0400 0.0400 0.0400 0.0400 228,000 +0.00(+0.00%)
Oct 09, 2019 0.0400 0.0400 0.0400 0.0400 143,000 +0.00(+0.00%)
Oct 08, 2019 0.0400 0.0400 0.0400 520 +0.00(+0.00%)
Oct 07, 2019 0.0400 0.0400 0.0400 0.0400 71,000 -0.01(-20.00%)
Oct 04, 2019 0.0500 0.0500 0.0500 0.0500 15,000 +0.01(+25.00%)
Oct 03, 2019 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Oct 02, 2019 0.0400 0.0400 0.0400 0.0400 8,000 -0.01(-20.00%)
Sep 30, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 23, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 20, 2019 0.0400 0.0500 0.0400 0.0500 126,100 +0.00(+0.00%)
Sep 19, 2019 0.0500 0.0500 0.0500 0.0500 1,296,000 +0.00(+0.00%)
Sep 17, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 16, 2019 0.0500 0.0500 0.0500 0.0500 17,000 +0.00(+0.00%)
Sep 12, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 11, 2019 0.0500 0.0500 0.0500 930 +0.00(+0.00%)
Sep 10, 2019 0.0500 0.0500 0.0500 0.0500 33,300 +0.00(+0.00%)
Sep 09, 2019 0.0500 0.0500 0.0500 200 +0.00(+0.00%)
Sep 06, 2019 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Sep 05, 2019 0.0500 0.0500 0.0500 0.0500 227,100 +0.00(+0.00%)
Sep 03, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 30, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 29, 2019 0.0500 0.0500 0.0500 0.0500 5,170 +0.00(+0.00%)
Aug 26, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 23, 2019 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Aug 22, 2019 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Aug 20, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 19, 2019 0.0500 0.0500 0.0500 0.0500 2,969 +0.00(+0.00%)
Aug 16, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Aug 15, 2019 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Aug 14, 2019 0.0500 0.0500 0.0500 0.0500 17,000 +0.00(+0.00%)
Aug 13, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Aug 12, 2019 0.0500 0.0500 0.0500 0.0500 17,000 +0.00(+0.00%)
Aug 08, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 06, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 02, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 01, 2019 0.0500 0.0500 0.0500 0.0500 140,000 +0.00(+0.00%)
Jul 29, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 26, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jul 22, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 18, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 17, 2019 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Jul 16, 2019 0.0500 0.0500 0.0500 0.0500 77,000 +0.00(+0.00%)
Jul 15, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jul 12, 2019 0.0400 0.0500 0.0400 0.0500 12,500 +0.00(+0.00%)
Jul 11, 2019 0.0500 0.0500 0.0500 0.0500 36,000 +0.00(+0.00%)
Jul 10, 2019 0.0500 0.0500 0.0500 0.0500 123,150 +0.00(+0.00%)
Jul 09, 2019 0.0500 0.0500 0.0500 0.0500 36,000 +0.00(+0.00%)
Jul 08, 2019 0.0500 0.0500 0.0500 0.0500 20,220 +0.00(+0.00%)
Jul 05, 2019 0.0500 0.0500 0.0500 0.0500 2,750 +0.00(+0.00%)
Jul 04, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jul 02, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 28, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 27, 2019 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+0.00%)
Jun 26, 2019 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Jun 24, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 21, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jun 19, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 17, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 14, 2019 0.0500 0.0500 0.0500 0.0500 1,397,520 +0.00(+0.00%)
Jun 12, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 07, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 06, 2019 0.0500 0.0500 0.0500 0.0500 29,000 +0.00(+0.00%)
Jun 05, 2019 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Jun 04, 2019 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
May 31, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 29, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 28, 2019 0.0500 0.0500 0.0500 0.0500 292,100 -0.01(-16.67%)
May 24, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 23, 2019 0.0500 0.0500 0.0500 0.0500 500,000 +0.00(+0.00%)
May 22, 2019 0.0500 0.0500 0.0500 0.0500 205,000 -0.01(-16.67%)
May 17, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 14, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 13, 2019 0.0500 0.0500 0.0500 0.0500 331,044 -0.01(-16.67%)
May 10, 2019 0.0500 0.0600 0.0500 0.0600 265,664 +0.00(+0.00%)
May 09, 2019 0.0500 0.0600 0.0500 0.0600 4,000 +0.01(+20.00%)
May 08, 2019 0.0500 0.0500 0.0500 0.0500 500,000 +0.00(+0.00%)
May 07, 2019 0.0500 0.0500 0.0500 0.0500 8,500 +0.00(+0.00%)
May 03, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
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.