Canada markets closed

Gander Gold Corporation (GAND.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0750-0.0100 (-11.76%)
At close: 03:57PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20240.07500.07500.07500.07500.07509,275
Apr 22, 20240.08000.08500.08000.08500.085052,346
Apr 19, 20240.08000.08000.07000.07500.075011,043
Apr 18, 20240.07000.08000.07000.08000.0800117,016
Apr 17, 20240.07500.07500.07000.07000.070021,000
Apr 16, 20240.07000.07500.07000.07500.075073,028
Apr 15, 20240.07000.07000.07000.07000.07001,906
Apr 12, 20240.07500.07500.07500.07500.075090,095
Apr 11, 20240.06500.06500.06500.06500.06503,000
Apr 10, 20240.06500.06500.06500.06500.06507,685
Apr 09, 20240.07000.07000.07000.07000.070037,522
Apr 08, 20240.08000.08000.07500.07500.075040,234
Apr 05, 20240.07500.08000.07000.08000.080057,275
Apr 04, 20240.07500.07500.07000.07000.070023,701
Apr 03, 20240.06500.06500.06000.06000.060040,000
Apr 02, 20240.07000.07000.05000.05000.050077,000
Apr 01, 20240.05500.06500.05000.06500.065083,219
Mar 28, 20240.05500.05500.05000.05500.055024,500
Mar 27, 20240.05000.05000.05000.05000.05002,500
Mar 26, 20240.05500.05500.04500.05000.050087,000
Mar 25, 20240.05000.05000.05000.05000.05001,344
Mar 22, 20240.05500.05500.05000.05000.050010,065
Mar 21, 20240.05000.06000.05000.06000.060079,000
Mar 20, 20240.05000.05000.05000.05000.050074,000
Mar 19, 20240.05000.05500.04500.05000.0500117,963
Mar 18, 20240.06000.06000.05000.05000.050095,589
Mar 15, 20240.06000.06000.06000.06000.060010,192
Mar 14, 20240.06000.06000.05000.05500.055051,000
Mar 13, 20240.07000.07000.06000.06000.060010,450
Mar 12, 20240.07500.07500.07500.07500.07501,000
Mar 11, 20240.07000.08500.07000.08500.085094,396
Mar 08, 20240.07000.07000.05000.07000.0700186,785
Mar 07, 20240.06500.07000.06000.07000.0700271,782
Mar 06, 20240.06000.08000.06000.06000.0600407,730
Mar 05, 20240.04500.05500.04500.05500.0550171,136
Mar 04, 20240.04500.04500.04500.04500.045040,826
Mar 01, 20240.03500.03500.03500.03500.035086,400
Feb 29, 20240.04000.04000.04000.04000.0400-
Feb 28, 20240.04000.04500.04000.04000.040074,000
Feb 27, 20240.04500.04500.03500.03500.0350136,000
Feb 26, 20240.04500.04500.04500.04500.0450-
Feb 23, 20240.04000.04500.04000.04500.04507,500
Feb 22, 20240.04000.04000.04000.04000.0400-
Feb 21, 20240.04500.04500.04000.04000.040031,584
Feb 20, 20240.04000.04000.04000.04000.040030,500
Feb 16, 20240.03500.03500.03500.03500.035068,000
Feb 15, 20240.03000.03000.03000.03000.030086,430
Feb 14, 20240.03500.03500.03000.03000.0300301,695
Feb 13, 20240.04500.04500.04500.04500.045075,000
Feb 12, 20240.03500.03500.03500.03500.03501,000
Feb 09, 20240.04000.04000.04000.04000.040035,000
Feb 08, 20240.04000.04000.04000.04000.04003,800
Feb 07, 20240.03500.03500.03500.03500.035012,400
Feb 06, 20240.03500.03500.03500.03500.0350-
Feb 05, 20240.03500.03500.03500.03500.035027,120
Feb 02, 20240.03500.03500.03000.03500.0350173,705
Feb 01, 20240.04000.04000.04000.04000.04005,552
Jan 31, 20240.04000.04000.04000.04000.040029,226
Jan 30, 20240.04000.04000.04000.04000.040089,043
Jan 29, 20240.04000.04000.04000.04000.040031,211
Jan 26, 20240.04000.04000.04000.04000.040042,500
Jan 25, 20240.03500.03500.03000.03000.030025,000
Jan 24, 20240.03500.03500.03000.03500.035064,272
Jan 23, 20240.03500.03500.03000.03000.0300161,000
Jan 22, 20240.04000.04000.03000.03500.0350290,984
Jan 19, 20240.04000.04000.04000.04000.040061,000
Jan 18, 20240.04500.04500.04000.04000.040030,000
Jan 17, 20240.04500.04500.04500.04500.04501,000
Jan 16, 20240.04500.04500.04000.04500.0450157,000
Jan 15, 20240.04500.04500.04500.04500.04501,000
Jan 12, 20240.04000.04500.04000.04000.0400253,462
Jan 11, 20240.04500.04500.04500.04500.045025,500
Jan 10, 20240.04500.04500.04000.04000.040065,700
Jan 09, 20240.04500.04500.04000.04500.0450325,900
Jan 08, 20240.04500.04500.04000.04500.0450264,050
Jan 05, 20240.05000.05000.05000.05000.050012,748
Jan 04, 20240.05000.05000.05000.05000.05003,447
Jan 03, 20240.05500.05500.05000.05000.0500101,000
Jan 02, 20240.05500.05500.05500.05500.055072,217
Dec 29, 20230.05500.06000.05500.06000.06006,829
Dec 28, 20230.05500.05500.05500.05500.055024,000
Dec 27, 20230.05000.06000.05000.05000.0500269,714
Dec 22, 20230.05000.05000.05000.05000.05005,000
Dec 21, 20230.05000.06000.04500.06000.0600121,300
Dec 20, 20230.05000.05000.05000.05000.05006,385
Dec 19, 20230.05000.05000.04500.05000.05008,043
Dec 18, 20230.05000.05000.05000.05000.050041,800
Dec 15, 20230.04500.05000.04500.04500.045043,425
Dec 14, 20230.04500.05000.04500.05000.0500101,667
Dec 13, 20230.06000.06000.06000.06000.06006,000
Dec 12, 20230.05000.05500.05000.05500.055082,333
Dec 11, 20230.06000.06000.05000.05500.0550119,000
Dec 08, 20230.06000.06500.06000.06500.0650105,000
Dec 07, 20230.05000.06500.05000.06000.060050,750
Dec 06, 20230.04500.05000.04500.05000.050047,488
Dec 05, 20230.05500.05500.05000.05000.0500140,500
Dec 04, 20230.06000.06000.05000.05500.055075,000
Dec 01, 20230.06500.06500.05000.05500.055067,455
Nov 30, 20230.05000.06500.05000.06500.0650133,785
Nov 29, 20230.04500.04500.04000.04000.0400293,550
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...