Green River Gold Corp. (CCR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0450

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	4,333
Apr 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 24, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	87,000
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Apr 22, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	109,200
Apr 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	30,000
Apr 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	87,000
Apr 16, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	205,000
Apr 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	8,000
Apr 12, 2024	0.0450	0.0500	0.0400	0.0450	0.0450	225,135
Apr 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	94,000
Apr 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	29,000
Apr 09, 2024	0.0400	0.0500	0.0400	0.0450	0.0450	198,500
Apr 08, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	27,000
Apr 05, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	13,000
Apr 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	4,000
Apr 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 01, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	66,000
Mar 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	170,000
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	28,186
Mar 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Mar 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Mar 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	20,000
Mar 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	36,500
Mar 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 08, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	200,000
Mar 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	70,000
Mar 06, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	305,500
Mar 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	31,000
Mar 04, 2024	0.0500	0.0550	0.0450	0.0500	0.0500	344,000
Mar 01, 2024	0.0500	0.0550	0.0450	0.0500	0.0500	398,500
Feb 29, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	150,750
Feb 28, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	120,000
Feb 27, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	153,000
Feb 26, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	118,000
Feb 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	116,500
Feb 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	33,001
Feb 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	25,001
Feb 16, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	170,000
Feb 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Feb 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	13,307
Feb 13, 2024	0.0400	0.0550	0.0400	0.0500	0.0500	55,000
Feb 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	50,000
Feb 09, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	14,000
Feb 08, 2024	0.0500	0.0600	0.0450	0.0500	0.0500	263,000
Feb 07, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	25,000
Feb 06, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	60,000
Feb 05, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Feb 02, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	45,163
Feb 01, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Jan 31, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	43,000
Jan 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jan 29, 2024	0.0450	0.0550	0.0400	0.0550	0.0550	401,000
Jan 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jan 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	15,500
Jan 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,760
Jan 16, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	126,100
Jan 15, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	144,500
Jan 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Jan 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	22,000
Jan 10, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	339,800
Jan 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,400
Jan 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 04, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	106,000
Jan 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Jan 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 29, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	15,000
Dec 28, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	25,000
Dec 27, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 22, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 21, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	1,500
Dec 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,750
Dec 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Dec 18, 2023	0.0400	0.0400	0.0350	0.0400	0.0400	27,500
Dec 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	162,500
Dec 14, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Dec 13, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 12, 2023	0.0400	0.0450	0.0350	0.0450	0.0450	320,000
Dec 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	52,000
Dec 08, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 07, 2023	0.0450	0.0500	0.0400	0.0450	0.0450	51,000
Dec 06, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	175,350
Dec 05, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	133,000
Dec 04, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,295.93-1,784.94(-2.03%)

Green River Gold Corp. (CCR.CN)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,295.93
-1,784.94(-2.03%)