Canada markets closed

Carlin Gold Corporation (CGD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.18000.0000 (0.00%)
At close: 09:30AM EDT
Time Period:
Sept 30, 2022 - Sept 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20230.18000.18000.18000.18000.1800-
Sept 28, 20230.18000.18000.18000.18000.1800-
Sept 27, 20230.18000.18000.18000.18000.1800-
Sept 26, 20230.18000.18000.18000.18000.1800-
Sept 25, 20230.18000.18000.18000.18000.18001,400
Sept 22, 20230.18000.18000.18000.18000.1800-
Sept 21, 20230.18000.18000.18000.18000.1800-
Sept 20, 20230.18000.18000.18000.18000.1800-
Sept 19, 20230.18000.18000.18000.18000.1800-
Sept 18, 20230.18000.18000.18000.18000.1800-
Sept 15, 20230.18000.18000.18000.18000.180010,000
Sept 14, 20230.18000.18000.18000.18000.1800-
Sept 13, 20230.18000.18000.18000.18000.18009,000
Sept 12, 20230.17000.17000.17000.17000.1700-
Sept 11, 20230.17000.17000.17000.17000.1700-
Sept 08, 20230.17000.17000.17000.17000.1700-
Sept 07, 20230.17000.17000.17000.17000.1700-
Sept 06, 20230.17000.17000.17000.17000.1700-
Sept 05, 20230.17000.17000.17000.17000.1700-
Sept 01, 20230.17000.17000.17000.17000.1700-
Aug 31, 20230.17000.17000.17000.17000.1700-
Aug 30, 20230.17000.17000.17000.17000.1700-
Aug 29, 20230.17000.17000.17000.17000.1700-
Aug 28, 20230.17000.17000.17000.17000.1700-
Aug 25, 20230.17000.17000.17000.17000.1700500
Aug 24, 20230.18000.18000.17000.17000.170023,500
Aug 23, 20230.18000.18000.18000.18000.1800-
Aug 22, 20230.18000.18000.18000.18000.1800-
Aug 21, 20230.18000.18000.18000.18000.1800-
Aug 18, 20230.18000.18000.18000.18000.1800-
Aug 17, 20230.18000.18000.18000.18000.1800-
Aug 16, 20230.18000.18000.18000.18000.1800-
Aug 15, 20230.18000.18000.18000.18000.1800-
Aug 14, 20230.18000.18000.18000.18000.18005,000
Aug 11, 20230.18000.18000.18000.18000.1800-
Aug 10, 20230.18000.18000.18000.18000.1800-
Aug 09, 20230.18000.18000.18000.18000.18006,000
Aug 08, 20230.18000.18000.18000.18000.18005,500
Aug 04, 20230.18000.18000.18000.18000.1800-
Aug 03, 20230.18000.18000.18000.18000.1800100
Aug 02, 20230.18000.18000.18000.18000.1800-
Aug 01, 20230.18000.18000.18000.18000.1800500
Jul 31, 20230.17000.17000.17000.17000.1700-
Jul 28, 20230.17000.17000.17000.17000.1700-
Jul 27, 20230.17000.17000.17000.17000.1700-
Jul 26, 20230.18000.18000.17000.17000.170018,000
Jul 25, 20230.17000.17000.17000.17000.1700-
Jul 24, 20230.17000.17000.17000.17000.1700-
Jul 21, 20230.17000.17000.17000.17000.1700-
Jul 20, 20230.17000.17000.17000.17000.1700-
Jul 19, 20230.17000.17000.17000.17000.17006,000
Jul 18, 20230.15000.15000.15000.15000.1500-
Jul 17, 20230.15000.15000.15000.15000.1500-
Jul 14, 20230.15000.15000.15000.15000.1500100
Jul 13, 20230.15000.15000.15000.15000.1500-
Jul 12, 20230.15000.15000.15000.15000.1500-
Jul 11, 20230.15000.15000.15000.15000.1500-
Jul 10, 20230.15000.15000.15000.15000.150011,600
Jul 07, 20230.14000.14000.14000.14000.1400-
Jul 06, 20230.14000.14000.14000.14000.1400-
Jul 05, 20230.14000.14000.14000.14000.1400-
Jul 04, 20230.14000.14000.14000.14000.1400-
Jun 30, 20230.14000.14000.14000.14000.1400-
Jun 29, 20230.14000.14000.14000.14000.1400-
Jun 28, 20230.14000.14000.14000.14000.1400-
Jun 27, 20230.14000.14000.14000.14000.14004,000
Jun 26, 20230.14000.14000.14000.14000.1400-
Jun 23, 20230.14000.14000.14000.14000.1400-
Jun 22, 20230.14000.14000.14000.14000.1400700
Jun 21, 20230.15000.15000.15000.15000.1500-
Jun 20, 20230.15000.15000.15000.15000.1500-
Jun 19, 20230.15000.15000.15000.15000.1500-
Jun 16, 20230.15000.15000.15000.15000.1500-
Jun 15, 20230.15000.15000.15000.15000.1500-
Jun 14, 20230.15000.15000.15000.15000.1500-
Jun 13, 20230.15000.15000.15000.15000.1500-
Jun 12, 20230.15000.15000.15000.15000.1500-
Jun 09, 20230.15000.15000.15000.15000.1500-
Jun 08, 20230.15000.15000.15000.15000.1500-
Jun 08, 20231:10 Stock Split
Jun 07, 20230.20000.20000.20000.20000.2000630
Jun 06, 20230.20000.20000.10000.10000.10004,700
Jun 05, 20230.20000.20000.20000.20000.2000-
Jun 02, 20230.20000.20000.20000.20000.2000-
Jun 01, 20230.20000.20000.20000.20000.200037,950
May 31, 20230.20000.20000.20000.20000.200051,500
May 30, 20230.20000.20000.20000.20000.2000-
May 29, 20230.20000.20000.20000.20000.2000-
May 26, 20230.20000.20000.20000.20000.2000-
May 25, 20230.20000.20000.20000.20000.2000-
May 24, 20230.20000.20000.20000.20000.2000-
May 23, 20230.20000.20000.20000.20000.2000-
May 19, 20230.20000.20000.20000.20000.2000-
May 18, 20230.20000.20000.20000.20000.2000-
May 17, 20230.20000.20000.20000.20000.2000-
May 16, 20230.20000.20000.20000.20000.2000-
May 15, 20230.20000.20000.20000.20000.2000-
May 12, 20230.20000.20000.20000.20000.2000-
May 11, 20230.20000.20000.20000.20000.2000-
May 10, 20230.20000.20000.20000.20000.2000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...