Canada markets close in 1 hour 22 minutes

Carlin Gold Corporation (CGD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.02000.0000 (0.00%)
As of 12:46PM EST. Market open.
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20220.02000.02000.02000.02000.0200100,000
Dec 06, 20220.02000.02000.02000.02000.0200110,000
Dec 05, 20220.02000.02000.02000.02000.020013,000
Dec 02, 20220.02000.02000.02000.02000.0200-
Dec 01, 20220.02000.02000.02000.02000.0200200,000
Nov 30, 20220.02000.02000.02000.02000.0200110,000
Nov 29, 20220.02000.02000.02000.02000.0200100,000
Nov 28, 20220.02000.02000.02000.02000.0200-
Nov 25, 20220.02000.02000.02000.02000.0200-
Nov 24, 20220.02000.02000.02000.02000.0200-
Nov 23, 20220.02000.02000.02000.02000.0200-
Nov 22, 20220.02000.02000.02000.02000.0200-
Nov 21, 20220.02000.02000.02000.02000.0200-
Nov 18, 20220.02000.02000.02000.02000.0200-
Nov 17, 20220.02000.02000.02000.02000.020060,000
Nov 16, 20220.02000.02000.02000.02000.0200274,000
Nov 15, 20220.02000.02000.02000.02000.020097,000
Nov 14, 20220.02000.02000.02000.02000.0200189,000
Nov 11, 20220.02000.02000.02000.02000.020096,000
Nov 10, 20220.02000.02000.02000.02000.020099,000
Nov 09, 20220.02000.02000.02000.02000.0200275,000
Nov 08, 20220.02000.02000.02000.02000.0200122,000
Nov 07, 20220.02000.02000.02000.02000.020050,000
Nov 04, 20220.02000.02000.02000.02000.0200-
Nov 03, 20220.02000.02000.02000.02000.0200315,500
Nov 02, 20220.02000.02000.02000.02000.0200-
Nov 01, 20220.02000.02000.02000.02000.0200-
Oct 31, 20220.02000.02000.02000.02000.0200-
Oct 28, 20220.02000.02000.02000.02000.0200-
Oct 27, 20220.02000.02000.02000.02000.02006,000
Oct 26, 20220.02000.02000.02000.02000.0200-
Oct 25, 20220.02000.02000.02000.02000.0200-
Oct 24, 20220.02000.02000.02000.02000.0200-
Oct 21, 20220.02000.02000.02000.02000.0200-
Oct 20, 20220.02000.02000.02000.02000.0200-
Oct 19, 20220.02000.02000.02000.02000.0200-
Oct 18, 20220.02000.02000.02000.02000.0200-
Oct 17, 20220.02000.02000.02000.02000.020036,000
Oct 14, 20220.03000.03000.03000.03000.0300-
Oct 13, 20220.03000.03000.03000.03000.030050,000
Oct 12, 20220.03000.03000.03000.03000.0300-
Oct 11, 20220.03000.03000.03000.03000.0300-
Oct 07, 20220.03000.03000.03000.03000.03002,000
Oct 06, 20220.03000.03000.03000.03000.0300-
Oct 05, 20220.03000.03000.03000.03000.0300-
Oct 04, 20220.03000.03000.03000.03000.0300-
Oct 03, 20220.03000.03000.03000.03000.0300-
Sept 30, 20220.03000.03000.03000.03000.0300-
Sept 29, 20220.03000.03000.03000.03000.0300-
Sept 28, 20220.03000.03000.03000.03000.030047,000
Sept 27, 20220.02000.02000.02000.02000.0200-
Sept 26, 20220.02000.02000.02000.02000.0200-
Sept 23, 20220.02000.02000.02000.02000.0200500
Sept 22, 20220.02000.02000.02000.02000.0200-
Sept 21, 20220.02000.02000.02000.02000.0200-
Sept 20, 20220.02000.02000.02000.02000.0200-
Sept 19, 20220.02000.02000.02000.02000.0200-
Sept 16, 20220.02000.02000.02000.02000.0200-
Sept 15, 20220.02000.02000.02000.02000.0200-
Sept 14, 20220.02000.02000.02000.02000.0200-
Sept 13, 20220.02000.02000.02000.02000.0200-
Sept 12, 20220.02000.02000.02000.02000.0200-
Sept 09, 20220.02000.02000.02000.02000.020090,000
Sept 08, 20220.02000.02000.02000.02000.0200-
Sept 07, 20220.02000.02000.02000.02000.02003,000
Sept 06, 20220.03000.03000.03000.03000.030050,000
Sept 02, 20220.03000.03000.03000.03000.0300-
Sept 01, 20220.03000.03000.03000.03000.0300-
Aug 31, 20220.03000.03000.03000.03000.03001,000
Aug 30, 20220.02000.02000.02000.02000.0200-
Aug 29, 20220.02000.02000.02000.02000.0200-
Aug 26, 20220.02000.02000.02000.02000.0200-
Aug 25, 20220.02000.02000.02000.02000.0200-
Aug 24, 20220.02000.02000.02000.02000.0200-
Aug 23, 20220.02000.02000.02000.02000.0200-
Aug 22, 20220.02000.02000.02000.02000.0200164,000
Aug 19, 20220.02000.02000.02000.02000.0200-
Aug 18, 20220.02000.02000.02000.02000.0200-
Aug 17, 20220.02000.02000.02000.02000.0200-
Aug 16, 20220.02000.02000.02000.02000.0200-
Aug 15, 20220.02000.02000.02000.02000.0200-
Aug 12, 20220.02000.02000.02000.02000.0200-
Aug 11, 20220.02000.02000.02000.02000.0200-
Aug 10, 20220.02000.02000.02000.02000.0200-
Aug 09, 20220.02000.02000.02000.02000.02002,400
Aug 08, 20220.02000.02000.02000.02000.0200-
Aug 05, 20220.02000.02000.02000.02000.0200-
Aug 04, 20220.02000.02000.02000.02000.0200-
Aug 03, 20220.02000.02000.02000.02000.0200-
Aug 02, 20220.02000.02000.02000.02000.0200-
Jul 29, 20220.02000.02000.02000.02000.0200-
Jul 28, 20220.02000.02000.02000.02000.020041,000
Jul 27, 20220.03000.03000.03000.03000.03004,000
Jul 26, 20220.03000.03000.03000.03000.0300-
Jul 25, 20220.03000.03000.03000.03000.0300-
Jul 22, 20220.03000.03000.03000.03000.030041,000
Jul 21, 20220.04000.04000.04000.04000.0400-
Jul 20, 20220.04000.04000.04000.04000.0400-
Jul 19, 20220.03000.04000.03000.04000.0400100,000
Jul 18, 20220.03000.03000.03000.03000.030050,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...