Gold'n Futures Mineral Corp. (FUTR.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 09:30AM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| May 02, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 400,051 |
| May 01, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 30, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 29, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 26, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 25, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 6,000 |
| Apr 24, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 23, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 22, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 19, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 18, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 17, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 16, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100,000 |
| Apr 15, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 12, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 11, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 87,000 |
| Apr 10, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 09, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 24,000 |
| Apr 08, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 105,000 |
| Apr 05, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,241 |
| Apr 04, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 68,000 |
| Apr 03, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 759,000 |
| Apr 02, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,083,000 |
| Apr 01, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 200,000 |
| Mar 28, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 125,000 |
| Mar 27, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 52,000 |
| Mar 26, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 20,088 |
| Mar 25, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100,000 |
| Mar 22, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 63,002 |
| Mar 21, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 53,008 |
| Mar 20, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 268,000 |
| Mar 19, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 440,500 |
| Mar 18, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 1,477,400 |
| Mar 15, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 987,000 |
| Mar 14, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 740,205 |
| Mar 13, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,069,295 |
| Mar 12, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 11, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 416,160 |
| Mar 08, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 660,000 |
| Mar 07, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 340,000 |
| Mar 06, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 962,000 |
| Mar 05, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 505,000 |
| Mar 04, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 265,000 |
| Mar 01, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Feb 29, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 630,000 |
| Feb 28, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 75,000 |
| Feb 27, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 185,000 |
| Feb 26, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 160,000 |
| Feb 23, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Feb 22, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 |
| Feb 21, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,439,000 |
| Feb 20, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 633,000 |
| Feb 16, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 102,000 |
| Feb 15, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 200,000 |
| Feb 14, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 1,245,000 |
| Feb 13, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 1,859,000 |
| Feb 12, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Feb 09, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Feb 08, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Feb 07, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Feb 06, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 6,720 |
| Feb 05, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 300,000 |
| Feb 02, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 26,000 |
| Feb 01, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 529,000 |
| Jan 31, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 541,000 |
| Jan 30, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jan 29, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 |
| Jan 26, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jan 25, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 |
| Jan 24, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jan 23, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jan 22, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jan 19, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 135,000 |
| Jan 18, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 120,000 |
| Jan 17, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 84,125 |
| Jan 16, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 291,010 |
| Jan 15, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jan 12, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jan 11, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jan 10, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 1,005,000 |
| Jan 09, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 200,000 |
| Jan 08, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jan 05, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 200,000 |
| Jan 04, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 68,000 |
| Jan 03, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 406,000 |
| Jan 02, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Dec 29, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 647,500 |
| Dec 28, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 237,000 |
| Dec 27, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 153,000 |
| Dec 22, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 727,000 |
| Dec 21, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 468,500 |
| Dec 20, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 31,302 |
| Dec 19, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Dec 18, 2023 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 1,865,000 |
| Dec 15, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 182,000 |
| Dec 14, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Dec 13, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 400,000 |
| Dec 12, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Dec 11, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.