Contact Gold Corp. (C.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 11:12AM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	7,000
Apr 23, 2024	0.0325	0.0325	0.0300	0.0300	0.0300	39,000
Apr 22, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	64,988
Apr 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,100
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,002
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	188,556
Apr 15, 2024	0.0350	0.0350	0.0300	0.0325	0.0325	139,010
Apr 12, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	7,412,748
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 10, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	184,316
Apr 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
Apr 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	49,660
Apr 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	117,169
Apr 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	78,571
Apr 03, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	401,000
Apr 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	672,000
Apr 01, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	2,345,270
Mar 28, 2024	0.0300	0.0300	0.0275	0.0300	0.0300	5,705,000
Mar 27, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Mar 26, 2024	0.0300	0.0300	0.0275	0.0275	0.0275	41,000
Mar 25, 2024	0.0275	0.0300	0.0275	0.0300	0.0300	140,000
Mar 22, 2024	0.0300	0.0300	0.0275	0.0275	0.0275	260,014
Mar 21, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	1,531,000
Mar 20, 2024	0.0250	0.0275	0.0250	0.0250	0.0250	19,500
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	55,000
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	24,353
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Mar 14, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	32,000
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	314,833
Mar 12, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	14,450
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,200
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	816,156
Mar 07, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	2,016,000
Mar 06, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	6,702,788
Mar 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	30,572
Mar 04, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	1,807,100
Mar 01, 2024	0.0275	0.0300	0.0275	0.0300	0.0300	149,000
Feb 29, 2024	0.0300	0.0300	0.0250	0.0275	0.0275	136,219
Feb 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	716,250
Feb 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,060,000
Feb 26, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	15,756,218
Feb 23, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	587,250
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	47,750
Feb 16, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	29,000
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	306,000
Feb 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,641,000
Feb 09, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	138,600
Feb 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	102,000
Feb 07, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	43,008
Feb 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Feb 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Feb 02, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	550,000
Feb 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	241,350
Jan 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,135,480
Jan 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
Jan 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	18,000
Jan 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	33,000
Jan 23, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	77,000
Jan 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,000
Jan 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,015
Jan 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	913,665
Jan 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Jan 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,008
Jan 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	6,000
Jan 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Jan 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 29, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Dec 28, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	169,005
Dec 27, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	108,000
Dec 22, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	80,000
Dec 21, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	160,000
Dec 20, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	196,000
Dec 19, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 18, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	8,289
Dec 15, 2023	0.0100	0.0200	0.0100	0.0200	0.0200	102,000
Dec 14, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 13, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	562,006
Dec 12, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	9,700
Dec 11, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	3,800
Dec 08, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	42,290
Dec 07, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	345,011
Dec 06, 2023	0.0200	0.0200	0.0150	0.0200	0.0200	413,000
Dec 05, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	5,518
Dec 04, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Dec 01, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 30, 2023	0.0200	0.0200	0.0150	0.0200	0.0200	508,780
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7312+0.0014(+0.20%)

CRUDE OIL82.99+0.18(+0.22%)

Bitcoin CAD87,573.27-3,786.90(-4.15%)

Contact Gold Corp. (C.V)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7312
+0.0014(+0.20%)

CRUDE OIL
82.99
+0.18(+0.22%)

Bitcoin CAD
87,573.27
-3,786.90(-4.15%)