Canada markets closed

Carlin Gold Corporation (CGD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.26500.0000 (0.00%)
At close: 02:45PM EDT
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 20240.26500.26500.26500.26500.265010,000
Jul 23, 20240.27000.27000.27000.27000.2700-
Jul 22, 20240.27000.27000.27000.27000.2700-
Jul 19, 20240.27000.27000.27000.27000.270011,000
Jul 18, 20240.27000.27000.27000.27000.2700-
Jul 17, 20240.27000.27000.27000.27000.2700-
Jul 16, 20240.20000.27000.20000.27000.27008,500
Jul 15, 20240.20000.20000.20000.20000.200011,500
Jul 12, 20240.19000.19000.19000.19000.190030,000
Jul 11, 20240.18000.18000.18000.18000.180011,000
Jul 10, 20240.21000.21000.21000.21000.2100-
Jul 09, 20240.21000.21000.21000.21000.2100500
Jul 08, 20240.26000.26000.26000.26000.2600-
Jul 05, 20240.26000.26000.26000.26000.2600-
Jul 04, 20240.26000.26000.26000.26000.2600-
Jul 03, 20240.26000.26000.26000.26000.2600-
Jul 02, 20240.26000.26000.26000.26000.2600-
Jun 28, 20240.26000.26000.26000.26000.2600-
Jun 27, 20240.26000.26000.26000.26000.2600-
Jun 26, 20240.26000.26000.26000.26000.2600-
Jun 25, 20240.26000.26000.26000.26000.2600-
Jun 24, 20240.26000.26000.26000.26000.2600-
Jun 21, 20240.26000.26000.26000.26000.2600-
Jun 20, 20240.26000.26000.26000.26000.2600-
Jun 19, 20240.26000.26000.26000.26000.2600-
Jun 18, 20240.26000.26000.26000.26000.2600-
Jun 17, 20240.26000.26000.26000.26000.2600-
Jun 14, 20240.26000.26000.26000.26000.2600-
Jun 13, 20240.26000.26000.26000.26000.2600-
Jun 12, 20240.26000.26000.26000.26000.2600-
Jun 11, 20240.26000.26000.26000.26000.2600-
Jun 10, 20240.26000.26000.26000.26000.2600-
Jun 07, 20240.26000.26000.26000.26000.2600-
Jun 06, 20240.26000.26000.26000.26000.2600-
Jun 05, 20240.26000.26000.26000.26000.2600-
Jun 04, 20240.26000.26000.26000.26000.2600-
Jun 03, 20240.26000.26000.26000.26000.2600-
May 31, 20240.26000.26000.26000.26000.2600-
May 30, 20240.26000.26000.26000.26000.2600-
May 29, 20240.26000.26000.26000.26000.2600-
May 28, 20240.26000.26000.26000.26000.2600-
May 27, 20240.26000.26000.26000.26000.26001,500
May 24, 20240.26000.26000.26000.26000.2600-
May 23, 20240.26000.26000.26000.26000.26005,000
May 22, 20240.27000.27000.27000.27000.27001,000
May 21, 20240.26000.27000.26000.26000.260020,200
May 17, 20240.25000.25000.25000.25000.2500-
May 16, 20240.25000.25000.25000.25000.25001,000
May 15, 20240.27000.27000.27000.27000.2700-
May 14, 20240.27000.27000.27000.27000.2700-
May 13, 20240.27000.27000.27000.27000.2700-
May 10, 20240.27000.27000.27000.27000.27001,000
May 09, 20240.27000.27000.27000.27000.2700-
May 08, 20240.27000.27000.27000.27000.2700-
May 07, 20240.26000.27000.26000.27000.27005,000
May 06, 20240.26000.26000.26000.26000.26007,000
May 03, 20240.25000.25000.25000.25000.2500-
May 02, 20240.25000.25000.25000.25000.2500-
May 01, 20240.25000.25000.25000.25000.2500-
Apr 30, 20240.25000.25000.25000.25000.2500-
Apr 29, 20240.25000.25000.25000.25000.25001,000
Apr 26, 20240.19000.20000.19000.20000.200022,200
Apr 25, 20240.19000.19000.19000.19000.19003,100
Apr 24, 20240.16000.16000.16000.16000.1600-
Apr 23, 20240.16000.16000.16000.16000.1600-
Apr 22, 20240.16000.16000.16000.16000.1600-
Apr 19, 20240.16000.16000.16000.16000.1600-
Apr 18, 20240.16000.16000.16000.16000.1600-
Apr 17, 20240.16000.16000.16000.16000.16002,000
Apr 16, 20240.18000.18000.18000.18000.1800-
Apr 15, 20240.18000.18000.18000.18000.1800-
Apr 12, 20240.18000.18000.18000.18000.1800-
Apr 11, 20240.18000.18000.18000.18000.1800-
Apr 10, 20240.18000.18000.18000.18000.1800-
Apr 09, 20240.18000.18000.18000.18000.1800-
Apr 08, 20240.18000.18000.18000.18000.18002,800
Apr 05, 20240.18000.18000.18000.18000.1800-
Apr 04, 20240.18000.18000.18000.18000.1800-
Apr 03, 20240.18000.18000.18000.18000.1800-
Apr 02, 20240.18000.18000.18000.18000.1800-
Apr 01, 20240.18000.18000.18000.18000.1800-
Mar 28, 20240.18000.18000.18000.18000.1800-
Mar 27, 20240.18000.18000.18000.18000.1800-
Mar 26, 20240.18000.18000.18000.18000.1800-
Mar 25, 20240.18000.18000.18000.18000.1800-
Mar 22, 20240.18000.18000.18000.18000.1800-
Mar 21, 20240.18000.18000.18000.18000.1800-
Mar 20, 20240.18000.18000.18000.18000.1800-
Mar 19, 20240.18000.18000.18000.18000.1800-
Mar 18, 20240.18000.18000.18000.18000.1800-
Mar 15, 20240.18000.18000.18000.18000.1800-
Mar 14, 20240.18000.18000.18000.18000.1800-
Mar 13, 20240.18000.18000.18000.18000.1800-
Mar 12, 20240.18000.18000.18000.18000.1800-
Mar 11, 20240.15000.18000.15000.18000.18003,000
Mar 08, 20240.15000.15000.15000.15000.1500-
Mar 07, 20240.15000.15000.15000.15000.1500-
Mar 06, 20240.15000.15000.15000.15000.1500-
Mar 05, 20240.15000.15000.15000.15000.1500-
Mar 04, 20240.15000.15000.15000.15000.1500100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...