Canada markets open in 3 hours 51 minutes

Frontline Gold Corporation (FGC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01500.0000 (0.00%)
At close: 03:17PM EST
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20220.02000.02000.02000.02000.0200-
Dec 07, 20220.02000.02000.02000.02000.02001,000
Dec 06, 20220.01000.01000.01000.01000.010027,000
Dec 05, 20220.02000.02000.02000.02000.020011,000
Dec 02, 20220.01000.01000.01000.01000.010012,000
Dec 01, 20220.02000.02000.02000.02000.02005,000
Nov 30, 20220.02000.02000.01000.01000.0100151,000
Nov 29, 20220.01000.01000.01000.01000.0100-
Nov 28, 20220.01000.01000.01000.01000.010043,000
Nov 25, 20220.02000.02000.02000.02000.02002,000
Nov 24, 20220.02000.02000.02000.02000.0200-
Nov 23, 20220.02000.02000.02000.02000.02001,000
Nov 22, 20220.01000.01000.01000.01000.010060,000
Nov 21, 20220.01000.01000.01000.01000.010049,000
Nov 18, 20220.02000.02000.02000.02000.0200-
Nov 17, 20220.02000.02000.02000.02000.0200-
Nov 16, 20220.02000.02000.02000.02000.0200-
Nov 15, 20220.02000.02000.02000.02000.020021,000
Nov 14, 20220.02000.02000.02000.02000.020011,000
Nov 11, 20220.01000.01000.01000.01000.0100270,000
Nov 10, 20220.02000.02000.01000.01000.01003,000
Nov 09, 20220.02000.02000.02000.02000.02001,000
Nov 08, 20220.02000.02000.01000.01000.010013,000
Nov 07, 20220.01000.02000.01000.01000.010012,000
Nov 04, 20220.02000.02000.02000.02000.0200-
Nov 03, 20220.02000.02000.02000.02000.02001,000
Nov 02, 20220.02000.02000.02000.02000.0200-
Nov 01, 20220.02000.02000.02000.02000.0200-
Oct 31, 20220.02000.02000.02000.02000.0200200
Oct 28, 20220.02000.02000.02000.02000.0200300
Oct 27, 20220.02000.02000.02000.02000.0200-
Oct 26, 20220.02000.02000.02000.02000.02001,000
Oct 25, 20220.01000.01000.01000.01000.010071,000
Oct 24, 20220.01000.01000.01000.01000.010020,000
Oct 21, 20220.02000.02000.02000.02000.02001,000
Oct 20, 20220.01000.01000.01000.01000.0100-
Oct 19, 20220.01000.01000.01000.01000.0100185,100
Oct 18, 20220.02000.02000.02000.02000.02001,000
Oct 17, 20220.01000.01000.01000.01000.010031,000
Oct 14, 20220.02000.02000.02000.02000.0200130,000
Oct 13, 20220.02000.02000.02000.02000.0200-
Oct 12, 20220.02000.02000.02000.02000.0200-
Oct 11, 20220.02000.02000.02000.02000.0200-
Oct 07, 20220.02000.02000.02000.02000.0200-
Oct 06, 20220.02000.02000.02000.02000.020090,000
Oct 05, 20220.02000.02000.02000.02000.020015,000
Oct 04, 20220.02000.02000.02000.02000.0200-
Oct 03, 20220.02000.02000.02000.02000.02004,100
Sept 30, 20220.02000.02000.02000.02000.0200-
Sept 29, 20220.02000.02000.02000.02000.0200-
Sept 28, 20220.02000.02000.02000.02000.02007,000
Sept 27, 20220.02000.02000.02000.02000.02001,000
Sept 26, 20220.01000.01000.01000.01000.010025,000
Sept 23, 20220.02000.02000.02000.02000.0200-
Sept 22, 20220.02000.02000.02000.02000.02001,000
Sept 21, 20220.01000.01000.01000.01000.01002,000
Sept 20, 20220.02000.02000.02000.02000.02001,000
Sept 19, 20220.01000.02000.01000.02000.020080,000
Sept 16, 20220.02000.02000.02000.02000.02002,000
Sept 15, 20220.02000.02000.02000.02000.0200-
Sept 14, 20220.02000.02000.02000.02000.020012,000
Sept 13, 20220.02000.02000.01000.02000.0200149,700
Sept 12, 20220.01000.01000.01000.01000.0100177,000
Sept 09, 20220.02000.02000.02000.02000.0200-
Sept 08, 20220.02000.02000.02000.02000.0200-
Sept 07, 20220.02000.02000.02000.02000.020019,000
Sept 06, 20220.02000.02000.02000.02000.020060,000
Sept 02, 20220.02000.02000.02000.02000.0200-
Sept 01, 20220.02000.02000.02000.02000.0200-
Aug 31, 20220.02000.02000.02000.02000.0200-
Aug 30, 20220.02000.02000.02000.02000.02005,000
Aug 29, 20220.02000.02000.02000.02000.020087,000
Aug 26, 20220.02000.02000.02000.02000.020080,000
Aug 25, 20220.02000.02000.02000.02000.020020,500
Aug 24, 20220.02000.02000.02000.02000.0200-
Aug 23, 20220.02000.02000.02000.02000.02001,000
Aug 22, 20220.01000.01000.01000.01000.0100270,000
Aug 19, 20220.01000.01000.01000.01000.0100-
Aug 18, 20220.01000.01000.01000.01000.010051,000
Aug 17, 20220.01000.01000.01000.01000.01004,000
Aug 16, 20220.01000.02000.01000.02000.020061,600
Aug 15, 20220.02000.02000.02000.02000.0200-
Aug 12, 20220.02000.02000.02000.02000.020018,200
Aug 11, 20220.02000.02000.02000.02000.0200-
Aug 10, 20220.02000.02000.02000.02000.0200-
Aug 09, 20220.02000.02000.02000.02000.0200-
Aug 08, 20220.02000.02000.02000.02000.020016,000
Aug 05, 20220.02000.02000.02000.02000.02001,000
Aug 04, 20220.01000.02000.01000.02000.020018,000
Aug 03, 20220.02000.02000.02000.02000.02001,000
Aug 02, 20220.02000.02000.02000.02000.02001,000
Jul 29, 20220.02000.02000.02000.02000.0200-
Jul 28, 20220.02000.02000.02000.02000.02008,000
Jul 27, 20220.02000.02000.02000.02000.0200-
Jul 26, 20220.01000.02000.01000.02000.02002,700
Jul 25, 20220.02000.02000.02000.02000.02001,400
Jul 22, 20220.01000.01000.01000.01000.0100217,000
Jul 21, 20220.02000.02000.02000.02000.020019,300
Jul 20, 20220.02000.02000.02000.02000.02003,000
Jul 19, 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...