Canada markets closed

Frontline Gold Corporation (FGC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01000.0000 (0.00%)
At close: 10:16AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.02000.02000.01000.01000.0100207,800
Jun 29, 20220.02000.02000.01000.01000.0100261,000
Jun 28, 20220.02000.02000.02000.02000.02002,000
Jun 27, 20220.02000.02000.02000.02000.02003,700
Jun 24, 20220.02000.02000.02000.02000.0200-
Jun 23, 20220.02000.02000.02000.02000.020029,000
Jun 22, 20220.02000.02000.02000.02000.0200-
Jun 21, 20220.02000.02000.02000.02000.0200-
Jun 20, 20220.02000.02000.02000.02000.0200-
Jun 17, 20220.02000.02000.02000.02000.0200-
Jun 16, 20220.02000.02000.02000.02000.020053,000
Jun 15, 20220.02000.02000.02000.02000.020030,000
Jun 14, 20220.02000.02000.01000.01000.010051,000
Jun 13, 20220.02000.02000.02000.02000.0200-
Jun 10, 20220.02000.02000.02000.02000.02002,000
Jun 09, 20220.02000.02000.02000.02000.0200-
Jun 08, 20220.02000.02000.02000.02000.0200-
Jun 07, 20220.02000.02000.02000.02000.020078,000
Jun 06, 20220.02000.02000.02000.02000.0200-
Jun 03, 20220.02000.02000.02000.02000.0200241,000
Jun 02, 20220.02000.02000.02000.02000.0200-
Jun 01, 20220.02000.02000.02000.02000.0200-
May 31, 20220.02000.02000.02000.02000.020018,000
May 30, 20220.02000.02000.02000.02000.0200-
May 27, 20220.02000.02000.02000.02000.0200-
May 26, 20220.02000.02000.02000.02000.0200-
May 25, 20220.02000.02000.02000.02000.0200-
May 24, 20220.02000.02000.02000.02000.0200-
May 20, 20220.02000.02000.02000.02000.0200-
May 19, 20220.02000.02000.02000.02000.0200-
May 18, 20220.02000.02000.02000.02000.0200-
May 17, 20220.02000.02000.02000.02000.0200-
May 16, 20220.02000.02000.02000.02000.0200-
May 13, 20220.02000.02000.02000.02000.0200-
May 12, 20220.02000.02000.02000.02000.0200-
May 11, 20220.02000.02000.02000.02000.0200-
May 10, 20220.02000.02000.02000.02000.0200-
May 09, 20220.02000.02000.02000.02000.0200-
May 06, 20220.02000.02000.02000.02000.02004,900
May 05, 20220.02000.02000.02000.02000.02001,000
May 04, 20220.02000.02000.02000.02000.020075,000
May 03, 20220.02000.02000.02000.02000.0200-
May 02, 20220.02000.02000.02000.02000.0200-
Apr 29, 20220.02000.02000.02000.02000.0200-
Apr 28, 20220.02000.02000.02000.02000.0200400
Apr 27, 20220.02000.02000.02000.02000.02002,000
Apr 26, 20220.02000.02000.02000.02000.020086,000
Apr 25, 20220.02000.02000.02000.02000.0200-
Apr 22, 20220.02000.02000.02000.02000.02005,500
Apr 21, 20220.02000.02000.02000.02000.020015,000
Apr 20, 20220.02000.02000.02000.02000.02006,000
Apr 19, 20220.02000.02000.02000.02000.02009,500
Apr 18, 20220.02000.03000.02000.02000.0200769,600
Apr 14, 20220.02000.02000.02000.02000.020049,000
Apr 13, 20220.02000.02000.02000.02000.0200110,000
Apr 12, 20220.02000.02000.02000.02000.0200800
Apr 11, 20220.02000.02000.02000.02000.0200-
Apr 08, 20220.02000.02000.02000.02000.0200-
Apr 07, 20220.02000.02000.02000.02000.0200-
Apr 06, 20220.02000.02000.02000.02000.02001,000
Apr 05, 20220.03000.03000.03000.03000.030010,000
Apr 04, 20220.03000.03000.03000.03000.0300800
Apr 01, 20220.03000.03000.03000.03000.0300-
Mar 31, 20220.02000.03000.02000.03000.030053,000
Mar 30, 20220.03000.03000.03000.03000.0300141,500
Mar 29, 20220.03000.03000.03000.03000.0300248,000
Mar 28, 20220.03000.03000.03000.03000.030025,500
Mar 25, 20220.03000.03000.03000.03000.030036,000
Mar 24, 20220.03000.03000.03000.03000.030010,300
Mar 23, 20220.02000.02000.02000.02000.020050,000
Mar 22, 20220.02000.02000.02000.02000.020075,000
Mar 21, 20220.03000.03000.03000.03000.0300400
Mar 18, 20220.02000.03000.02000.03000.0300269,000
Mar 17, 20220.03000.03000.03000.03000.0300-
Mar 16, 20220.02000.03000.02000.03000.030035,800
Mar 15, 20220.03000.03000.03000.03000.030036,800
Mar 14, 20220.02000.02000.02000.02000.020010,000
Mar 11, 20220.02000.02000.02000.02000.0200-
Mar 10, 20220.02000.02000.02000.02000.020010,000
Mar 09, 20220.02000.02000.02000.02000.020042,000
Mar 08, 20220.02000.02000.02000.02000.0200399,000
Mar 07, 20220.02000.02000.02000.02000.020017,000
Mar 04, 20220.02000.02000.02000.02000.0200-
Mar 03, 20220.02000.02000.02000.02000.0200170,000
Mar 02, 20220.02000.02000.02000.02000.020047,000
Mar 01, 20220.02000.02000.02000.02000.0200218,000
Feb 28, 20220.02000.02000.02000.02000.0200103,000
Feb 25, 20220.02000.02000.02000.02000.0200124,500
Feb 24, 20220.02000.02000.02000.02000.0200-
Feb 23, 20220.02000.02000.02000.02000.020026,000
Feb 22, 20220.02000.02000.02000.02000.0200491,000
Feb 18, 20220.02000.02000.02000.02000.0200-
Feb 17, 20220.02000.02000.02000.02000.0200-
Feb 16, 20220.02000.02000.02000.02000.020010,000
Feb 15, 20220.02000.02000.02000.02000.020010,000
Feb 14, 20220.03000.03000.03000.03000.0300-
Feb 11, 20220.03000.03000.03000.03000.030050,000
Feb 10, 20220.02000.03000.02000.03000.030022,000
Feb 09, 20220.02000.02000.02000.02000.0200-
Feb 08, 20220.02000.02000.02000.02000.0200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...