TSXV - Delayed Quote
CAD
Cordoba Minerals Corp. (CDB.V)
0.2300
0.0000
(0.00%)
At close: October 28 at 2:58:04 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
-
Oct 29, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
-
Oct 28, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
800
Oct 27, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
-
Oct 26, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
-
Oct 23, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
1,500
Oct 22, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
-
Oct 21, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
-
Oct 20, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
-
Oct 19, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
-
Oct 16, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
-
Oct 15, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
-
Oct 14, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
-
Oct 13, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
-
Oct 9, 2026
0.2300
0.2600
0.2300
0.2600
0.2600
6,000
Oct 8, 2026
0.2250
0.2250
0.2250
0.2250
0.2250
-
Oct 7, 2026
0.2250
0.2250
0.2250
0.2250
0.2250
-
Oct 6, 2026
0.2250
0.2250
0.2250
0.2250
0.2250
1,500
Oct 5, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
-
Oct 2, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
2,000
Oct 1, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
-
Sep 30, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
-
Sep 29, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
4,000
Sep 28, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
-
Sep 25, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
-
Sep 24, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
1,500
Sep 23, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
1,600
Sep 22, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
2,400
Sep 21, 2026
0.2450
0.2450
0.2450
0.2450
0.2450
-
Sep 18, 2026
0.2450
0.2450
0.2450
0.2450
0.2450
-
Sep 17, 2026
0.2550
0.2550
0.2450
0.2450
0.2450
26,500
Sep 16, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
-
Sep 15, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
-
Sep 14, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
500
Sep 11, 2026
0.2750
0.2750
0.2750
0.2750
0.2750
700
Sep 10, 2026
0.2750
0.2750
0.2750
0.2750
0.2750
-
Sep 9, 2026
0.2700
0.2750
0.2700
0.2750
0.2750
1,000
Sep 8, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
-
Sep 4, 2026
0.2550
0.2550
0.2500
0.2500
0.2500
3,500
Sep 3, 2026
0.2550
0.2550
0.2550
0.2550
0.2550
-
Sep 2, 2026
0.2550
0.2550
0.2550
0.2550
0.2550
13,000
Sep 1, 2026
0.2550
0.2550
0.2550
0.2550
0.2550
-
Aug 31, 2026
0.2500
0.2550
0.2500
0.2550
0.2550
6,900
Aug 28, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Aug 27, 2026
0.2850
0.2900
0.2850
0.2900
0.2900
17,100
Aug 26, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
-
Aug 25, 2026
0.2550
0.2600
0.2550
0.2600
0.2600
8,000
Aug 24, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Aug 21, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Aug 20, 2026
0.2700
0.3000
0.2700
0.3000
0.3000
2,800
Aug 19, 2026
0.2550
0.2650
0.2550
0.2650
0.2650
24,000
Aug 18, 2026
0.2400
0.2450
0.2400
0.2450
0.2450
8,000
Aug 17, 2026
0.2450
0.2450
0.2400
0.2400
0.2400
2,800
Aug 14, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
500
Aug 13, 2026
0.2500
0.2500
0.2450
0.2450
0.2450
2,000
Aug 12, 2026
0.2350
0.2350
0.2350
0.2350
0.2350
-
Aug 11, 2026
0.2350
0.2350
0.2350
0.2350
0.2350
2,600
Aug 10, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
500
Aug 7, 2026
0.2550
0.2550
0.2550
0.2550
0.2550
-
Aug 6, 2026
0.2550
0.2550
0.2550
0.2550
0.2550
-
Aug 5, 2026
0.2550
0.2550
0.2550
0.2550
0.2550
1,500
Aug 4, 2026
0.2350
0.2350
0.2350
0.2350
0.2350
-
Jul 31, 2026
0.2350
0.2350
0.2350
0.2350
0.2350
-
Jul 30, 2026
0.2350
0.2350
0.2350
0.2350
0.2350
3,600
Jul 29, 2026
0.2350
0.2350
0.2350
0.2350
0.2350
12,700
Jul 28, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
2,000
Jul 27, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
16,100
Jul 24, 2026
0.2450
0.2450
0.2450
0.2450
0.2450
10,900
Jul 23, 2026
0.2550
0.2550
0.2550
0.2550
0.2550
-
Jul 22, 2026
0.2550
0.2550
0.2550
0.2550
0.2550
-
Jul 21, 2026
0.2550
0.2550
0.2550
0.2550
0.2550
12,000
Jul 20, 2026
0.2350
0.2350
0.2350
0.2350
0.2350
8,300
Jul 17, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
-
Jul 16, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
-
Jul 15, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
-
Jul 14, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
3,500
Jul 13, 2026
0.2350
0.2350
0.2350
0.2350
0.2350
-
Jul 10, 2026
0.2350
0.2350
0.2350
0.2350
0.2350
-
Jul 9, 2026
0.2350
0.2350
0.2350
0.2350
0.2350
600
Jul 8, 2026
0.2350
0.2350
0.2350
0.2350
0.2350
-
Jul 7, 2026
0.2350
0.2350
0.2350
0.2350
0.2350
1,000
Jul 6, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
8,000
Jul 3, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
-
Jul 2, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
-
Jun 30, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
-
Jun 29, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
-
Jun 26, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
-
Jun 25, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
1,500
Jun 24, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
4,200
Jun 23, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
18,500
Jun 22, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
10,500
Jun 19, 2026
0.2550
0.2550
0.2550
0.2550
0.2550
-
Jun 18, 2026
0.2800
0.2800
0.2550
0.2550
0.2550
49,700
Jun 17, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
-
Jun 16, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
99,000
Jun 15, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Jun 12, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Jun 11, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Jun 10, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
10,000
Jun 9, 2026
0.2900
0.2900
0.2800
0.2800
0.2800
97,500
Jun 8, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
2,200
Jun 5, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
2,900
Jun 4, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Jun 3, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Jun 2, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
1,000
Jun 1, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
May 29, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
May 28, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
May 27, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
May 26, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
800
May 25, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
-
May 22, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
-
May 21, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
-
May 20, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
-
May 19, 2026
0.3100
0.3100
0.2950
0.3100
0.3100
13,000
May 15, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
3,500
May 14, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
May 13, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
50,000
May 12, 2026
0.3050
0.3050
0.3000
0.3000
0.3000
10,000
May 11, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
800
May 8, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
May 7, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
2,000
May 6, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
May 5, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
May 4, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
May 1, 2026
0.2950
0.2950
0.2900
0.2900
0.2900
5,700
Apr 30, 2026
0.3000
0.3000
0.2950
0.2950
0.2950
3,000
Apr 29, 2026
0.3150
0.3150
0.2900
0.2900
0.2900
91,500
Apr 28, 2026
0.3150
0.3150
0.3150
0.3150
0.3150
39,100
Apr 27, 2026
0.3300
0.3300
0.3300
0.3300
0.3300
1,700
Apr 24, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
-
Apr 23, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
2,500
Apr 22, 2026
0.3450
0.3450
0.3200
0.3200
0.3200
6,800
Apr 21, 2026
0.3650
0.3650
0.3650
0.3650
0.3650
-
Apr 20, 2026
0.3650
0.3650
0.3650
0.3650
0.3650
2,300
Apr 17, 2026
0.3150
0.3250
0.3150
0.3250
0.3250
18,500
Apr 16, 2026
0.2850
0.2850
0.2850
0.2850
0.2850
-
Apr 15, 2026
0.2850
0.2850
0.2850
0.2850
0.2850
3,000
Apr 14, 2026
0.2800
0.2800
0.2750
0.2750
0.2750
8,100
Apr 13, 2026
0.2800
0.2900
0.2800
0.2800
0.2800
16,000
Apr 10, 2026
0.3200
0.3400
0.2800
0.2900
0.2900
252,400
Apr 9, 2026
0.3200
0.3200
0.3000
0.3150
0.3150
213,800
Apr 8, 2026
0.3400
0.3650
0.3200
0.3450
0.3450
125,900
Apr 7, 2026
0.3550
0.3550
0.3200
0.3250
0.3250
15,000
Apr 6, 2026
0.3150
0.3550
0.2950
0.3300
0.3300
96,100
Apr 2, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
68,300
Apr 1, 2026
0.3150
0.3150
0.2750
0.2950
0.2950
298,400
Mar 31, 2026
0.3400
0.3500
0.2900
0.2900
0.2900
389,500
Mar 30, 2026
0.2900
0.3400
0.2900
0.3400
0.3400
23,600
Mar 27, 2026
0.2900
0.3250
0.2750
0.2750
0.2750
222,200
Mar 26, 2026
1.395
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
0.2500
0.3200
0.2050
0.2900
0.2900
3,054,600
Mar 25, 2026
1.6100
1.6100
1.3300
1.4900
0.0950
20,900
Mar 24, 2026
1.5000
1.5600
1.4900
1.5600
0.0995
147,500
Mar 23, 2026
1.5100
1.5200
1.5000
1.5200
0.0969
7,600
Mar 20, 2026
1.5300
1.5300
1.4600
1.5000
0.0956
33,000
Mar 19, 2026
1.5300
1.5300
1.4700
1.4700
0.0937
5,200
Mar 18, 2026
1.5200
1.5200
1.4800
1.4800
0.0944
1,600
Mar 17, 2026
1.5000
1.5300
1.4800
1.4900
0.0950
195,600
Mar 16, 2026
1.4700
1.5100
1.4600
1.4800
0.0944
163,100
Mar 13, 2026
1.5000
1.5100
1.4200
1.4700
0.0937
420,500
Mar 12, 2026
1.4500
1.5100
1.4500
1.4900
0.0950
10,800
Mar 11, 2026
1.4000
1.4000
1.4000
1.4000
0.0893
-
Mar 10, 2026
1.4000
1.4100
1.4000
1.4000
0.0893
2,600
Mar 9, 2026
1.4000
1.5000
1.4000
1.4500
0.0924
120,000
Mar 6, 2026
1.5200
1.5200
1.4500
1.4600
0.0931
10,600
Mar 5, 2026
1.4600
1.5900
1.4600
1.5300
0.0976
462,200
Mar 4, 2026
1.4300
1.4600
1.4300
1.4400
0.0918
3,200
Mar 3, 2026
1.4000
1.4600
1.3800
1.4300
0.0912
42,400
Mar 2, 2026
1.4200
1.4600
1.4100
1.4100
0.0899
112,500
Feb 27, 2026
1.4000
1.4300
1.4000
1.4100
0.0899
168,800
Feb 26, 2026
1.2900
1.3500
1.2900
1.3000
0.0829
7,500
Feb 25, 2026
1.3600
1.3600
1.2900
1.2900
0.0822
18,100
Feb 24, 2026
1.3700
1.4200
1.3700
1.4200
0.0905
11,100
Feb 23, 2026
1.4700
1.4700
1.3500
1.4200
0.0905
12,500
Feb 20, 2026
1.3700
1.4000
1.3700
1.4000
0.0893
3,600
Feb 19, 2026
1.3800
1.4500
1.3700
1.4100
0.0899
5,300
Feb 18, 2026
1.3500
1.4600
1.3500
1.4600
0.0931
191,000
Feb 17, 2026
1.3500
1.3700
1.3250
1.3700
0.0873
202,900
Feb 13, 2026
1.3500
1.3800
1.3500
1.3800
0.0880
136,700
Feb 12, 2026
1.2600
1.3900
1.2500
1.3500
0.0861
116,000
Feb 11, 2026
1.2100
1.2500
1.1300
1.2400
0.0791
705,700
Feb 10, 2026
0.9400
1.2100
0.9300
1.1900
0.0759
2,335,900
Feb 9, 2026
0.7600
0.7600
0.7600
0.7600
0.0485
500
Feb 6, 2026
0.7800
0.7800
0.7800
0.7800
0.0497
52,900
Feb 5, 2026
0.8100
0.8100
0.7800
0.7800
0.0497
32,700
Feb 4, 2026
0.8000
0.8000
0.8000
0.8000
0.0510
30,000
Feb 3, 2026
0.8300
0.8300
0.8200
0.8200
0.0523
30,700
Feb 2, 2026
0.8500
0.8500
0.8300
0.8300
0.0529
60,700
Jan 30, 2026
0.8400
0.8700
0.8400
0.8400
0.0536
4,600
Jan 29, 2026
0.8700
0.8900
0.8700
0.8700
0.0555
53,800
Jan 28, 2026
0.8600
0.8600
0.8500
0.8500
0.0542
10,000
Jan 27, 2026
0.7400
0.8500
0.7400
0.8500
0.0542
82,400
Jan 26, 2026
0.7200
0.7500
0.7000
0.7400
0.0472
49,500
Jan 23, 2026
0.7500
0.7500
0.7500
0.7500
0.0478
500
Jan 22, 2026
0.7300
0.7700
0.7200
0.7600
0.0485
18,500
Jan 21, 2026
0.7000
0.7300
0.7000
0.7300
0.0465
11,600
Jan 20, 2026
0.7000
0.7100
0.6700
0.7000
0.0446
53,200
Jan 19, 2026
0.7200
0.7200
0.7200
0.7200
0.0459
-
Jan 16, 2026
0.7200
0.7200
0.7200
0.7200
0.0459
2,500
Jan 15, 2026
0.7300
0.7300
0.7200
0.7200
0.0459
26,700
Jan 14, 2026
0.7500
0.7500
0.7500
0.7500
0.0478
8,500
Jan 13, 2026
0.7500
0.7500
0.7500
0.7500
0.0478
800
Jan 12, 2026
0.7500
0.7700
0.7500
0.7700
0.0491
4,500
Jan 9, 2026
0.7100
0.7400
0.7100
0.7400
0.0472
17,000
Jan 8, 2026
0.7300
0.7300
0.7300
0.7300
0.0465
-
Jan 7, 2026
0.7700
0.7700
0.7300
0.7300
0.0465
25,700
Jan 6, 2026
0.6800
0.7400
0.6800
0.7000
0.0446
14,600
Jan 5, 2026
0.7200
0.7200
0.6200
0.6800
0.0434
43,000
Jan 2, 2026
0.7900
0.7900
0.7100
0.7200
0.0459
84,800
Dec 31, 2025
0.8400
0.8400
0.7500
0.7900
0.0504
69,200
Dec 30, 2025
0.7800
0.8500
0.7400
0.8400
0.0536
132,100
Dec 29, 2025
0.8100
0.8200
0.7600
0.8200
0.0523
28,000
Dec 24, 2025
0.8200
0.8200
0.8200
0.8200
0.0523
21,500
Dec 23, 2025
0.8100
0.8100
0.8100
0.8100
0.0516
7,200
Dec 22, 2025
0.8300
0.8300
0.8300
0.8300
0.0529
-
Dec 19, 2025
0.8100
0.8300
0.8100
0.8300
0.0529
11,500
Dec 18, 2025
0.7700
0.7800
0.7700
0.7800
0.0497
12,900
Dec 17, 2025
0.8100
0.8300
0.7500
0.7700
0.0491
120,100
Dec 16, 2025
0.8300
0.8300
0.8100
0.8100
0.0516
7,500
Dec 15, 2025
0.8500
0.8500
0.8500
0.8500
0.0542
-
Dec 12, 2025
0.8400
0.8500
0.8100
0.8500
0.0542
57,200
Dec 11, 2025
0.8100
0.8100
0.8000
0.8000
0.0510
3,500
Dec 10, 2025
0.8000
0.8000
0.8000
0.8000
0.0510
14,500
Dec 9, 2025
0.8000
0.8000
0.8000
0.8000
0.0510
600
Dec 8, 2025
0.8300
0.8300
0.8000
0.8000
0.0510
24,600
Dec 5, 2025
0.8000
0.8400
0.8000
0.8400
0.0536
5,500
Dec 4, 2025
0.8400
0.8400
0.8000
0.8000
0.0510
4,000
Dec 3, 2025
0.8400
0.8500
0.8400
0.8500
0.0542
28,900
Dec 2, 2025
0.8000
0.8200
0.8000
0.8200
0.0523
36,500
Dec 1, 2025
0.8300
0.8300
0.7900
0.7900
0.0504
7,500
Nov 28, 2025
0.8300
0.8300
0.8300
0.8300
0.0529
14,500
Nov 27, 2025
0.8500
0.8500
0.8300
0.8300
0.0529
2,000
Nov 26, 2025
0.8400
0.8400
0.8300
0.8400
0.0536
308,000
Nov 25, 2025
0.8200
0.8400
0.8200
0.8300
0.0529
15,600
Nov 24, 2025
0.8100
0.8200
0.8000
0.8200
0.0523
70,500
Nov 21, 2025
0.8200
0.8200
0.8200
0.8200
0.0523
7,000
Nov 20, 2025
0.8200
0.8300
0.8200
0.8300
0.0529
32,000
Nov 19, 2025
0.8000
0.8600
0.8000
0.8500
0.0542
12,700
Nov 18, 2025
0.8100
0.8100
0.7900
0.7900
0.0504
5,400
Nov 17, 2025
0.8300
0.8300
0.8100
0.8100
0.0516
16,000
Nov 14, 2025
0.8300
0.8300
0.8300
0.8300
0.0529
-
Nov 13, 2025
0.8300
0.8300
0.8300
0.8300
0.0529
-
Nov 12, 2025
0.8300
0.8300
0.8300
0.8300
0.0529
500
Nov 11, 2025
0.8200
0.8200
0.8200
0.8200
0.0523
-
Nov 10, 2025
0.8400
0.8400
0.8200
0.8200
0.0523
22,500
Nov 7, 2025
0.8500
0.8500
0.8500
0.8500
0.0542
-
Nov 6, 2025
0.8500
0.8500
0.8500
0.8500
0.0542
24,500
Nov 5, 2025
0.8500
0.8800
0.8500
0.8800
0.0561
1,700
Nov 4, 2025
0.8500
0.8500
0.8500
0.8500
0.0542
-
Nov 3, 2025
0.8500
0.8500
0.8300
0.8500
0.0542
38,600
Oct 31, 2025
0.8600
0.8600
0.8200
0.8400
0.0536
3,000
Oct 30, 2025
0.8400
0.8400
0.8400
0.8400
0.0536
1,000
