Skip to main content

Calidus Resources Ltd (NY: NTSX )

46.13 -0.26 (-0.56%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 31.84 32.16 31.79 31.91 261,457 -0.27(-0.85%)
Oct 28, 2022 31.41 32.19 31.41 32.18 126,236 +0.65(+2.05%)
Oct 27, 2022 31.61 31.84 31.45 31.54 279,228 +0.00(+0.00%)
Oct 26, 2022 31.47 32.03 31.47 31.54 93,507 -0.24(-0.77%)
Oct 25, 2022 31.20 31.79 31.20 31.78 140,252 +0.78(+2.52%)
Oct 24, 2022 30.84 31.19 30.71 31.00 81,344 +0.14(+0.44%)
Oct 21, 2022 30.10 30.89 29.95 30.86 67,901 +0.82(+2.74%)
Oct 20, 2022 30.46 30.81 30.03 30.04 68,781 -0.47(-1.54%)
Oct 19, 2022 30.58 30.75 30.23 30.51 91,169 -0.38(-1.24%)
Oct 18, 2022 31.01 31.19 30.51 30.89 84,948 +0.41(+1.33%)
Oct 17, 2022 30.44 30.58 30.38 30.48 54,543 +0.79(+2.65%)
Oct 14, 2022 30.61 30.86 29.64 29.70 63,773 -0.70(-2.32%)
Oct 13, 2022 29.28 30.61 28.95 30.40 155,481 +0.44(+1.47%)
Oct 12, 2022 29.83 30.09 29.69 29.96 859,380 +0.21(+0.69%)
Oct 11, 2022 29.84 30.30 29.64 29.76 326,994 -0.22(-0.75%)
Oct 10, 2022 30.32 30.35 29.76 29.98 391,143 -0.33(-1.10%)
Oct 07, 2022 30.84 31.03 30.22 30.31 721,446 -1.01(-3.22%)
Oct 06, 2022 31.52 31.79 31.15 31.32 708,211 -0.37(-1.17%)
Oct 05, 2022 31.49 31.83 31.13 31.69 163,759 -0.23(-0.70%)
Oct 04, 2022 31.56 31.92 31.52 31.92 285,066 +1.11(+3.59%)
Oct 03, 2022 30.34 31.00 30.29 30.81 110,616 +0.90(+3.01%)
Sep 30, 2022 30.37 30.71 29.91 29.91 91,804 -0.50(-1.64%)
Sep 29, 2022 30.88 30.88 30.22 30.41 128,621 -0.79(-2.54%)
Sep 28, 2022 30.36 31.23 30.36 31.20 103,729 +0.88(+2.90%)
Sep 27, 2022 30.61 30.94 30.14 30.32 420,292 -0.03(-0.10%)
Sep 26, 2022 30.76 31.03 30.32 30.35 180,474 -0.55(-1.79%)
Sep 23, 2022 31.17 31.19 30.62 30.90 128,127 -0.59(-1.89%)
Sep 22, 2022 31.78 31.93 31.34 31.50 128,697 -0.51(-1.58%)
Sep 21, 2022 32.47 32.78 31.91 32.01 487,089 -0.19(-0.58%)
Sep 20, 2022 32.50 32.55 32.19 32.19 69,246 -0.68(-2.08%)
Sep 19, 2022 32.33 32.87 32.33 32.87 56,038 +0.21(+0.66%)
Sep 16, 2022 32.58 32.67 32.38 32.66 53,682 -0.29(-0.89%)
Sep 15, 2022 33.09 33.38 32.84 32.95 84,024 -0.27(-0.82%)
Sep 14, 2022 33.15 33.44 33.02 33.22 90,605 -0.06(-0.18%)
Sep 13, 2022 33.85 34.08 33.16 33.28 181,267 -1.32(-3.80%)
Sep 12, 2022 34.45 34.79 34.45 34.60 61,067 +0.24(+0.71%)
Sep 09, 2022 34.07 34.46 34.00 34.35 83,779 +0.44(+1.29%)
Sep 08, 2022 33.53 33.95 33.43 33.92 48,524 +0.24(+0.72%)
Sep 07, 2022 33.08 33.84 33.08 33.67 124,646 +0.38(+1.14%)
Sep 06, 2022 33.37 33.50 33.06 33.29 112,016 -0.12(-0.35%)
Sep 02, 2022 33.92 34.05 33.27 33.41 61,402 -0.22(-0.67%)
Sep 01, 2022 33.51 33.63 33.04 33.63 59,949 -0.07(-0.20%)
Aug 31, 2022 34.10 34.10 33.64 33.70 78,868 -0.19(-0.57%)
Aug 30, 2022 34.32 34.44 33.76 33.90 82,538 -0.43(-1.25%)
Aug 29, 2022 34.28 34.53 34.15 34.33 92,733 -0.36(-1.04%)
Aug 26, 2022 35.68 35.76 34.61 34.69 56,609 -1.03(-2.88%)
Aug 25, 2022 35.08 35.71 35.08 35.71 37,203 +0.67(+1.91%)
Aug 24, 2022 35.12 35.25 35.04 35.05 50,603 -0.09(-0.25%)
Aug 23, 2022 35.16 35.45 35.10 35.13 68,051 -0.03(-0.08%)
Aug 22, 2022 35.51 35.53 35.10 35.16 114,492 -0.89(-2.46%)
Aug 19, 2022 36.28 36.28 35.92 36.05 34,544 -0.44(-1.20%)
Aug 18, 2022 36.45 36.63 36.45 36.49 33,876 +0.04(+0.11%)
Aug 17, 2022 36.57 36.69 36.28 36.45 83,117 -0.31(-0.85%)
Aug 16, 2022 36.66 36.92 36.55 36.76 79,991 -0.03(-0.08%)
Aug 15, 2022 36.46 36.79 36.46 36.79 162,977 +0.25(+0.69%)
Aug 12, 2022 36.24 36.55 36.14 36.54 68,458 +0.50(+1.38%)
Aug 11, 2022 36.24 36.50 35.91 36.04 61,524 -0.02(-0.05%)
Aug 10, 2022 35.89 36.19 35.89 36.06 189,325 +0.58(+1.65%)
Aug 09, 2022 35.56 35.56 35.28 35.48 40,629 -0.18(-0.49%)
Aug 08, 2022 35.71 35.95 35.51 35.65 68,032 +0.15(+0.41%)
Aug 05, 2022 35.38 35.64 35.09 35.50 83,544 -0.28(-0.79%)
Aug 04, 2022 35.78 35.84 35.69 35.79 59,959 -0.05(-0.14%)
Aug 03, 2022 35.34 35.89 35.29 35.84 32,450 +0.55(+1.55%)
Aug 02, 2022 35.59 35.69 35.20 35.29 81,720 -0.38(-1.07%)
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.