Gander Gold Corporation (GAND.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.2000

-0.0100

(-4.76%)

At close: 01:50PM EDT

Time Period:

Oct 06, 2023 - Oct 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	0.1800	0.2000	0.1800	0.2000	0.2000	6,506
Oct 03, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Oct 02, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Oct 01, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Sept 30, 2024	0.1700	0.2100	0.1700	0.2100	0.2100	6,000
Sept 27, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	-
Sept 26, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	3,050
Sept 25, 2024	0.1700	0.1800	0.1600	0.1800	0.1800	11,600
Sept 24, 2024	0.1900	0.1900	0.1600	0.1600	0.1600	4,463
Sept 23, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	2,180
Sept 20, 2024	0.1900	0.1900	0.1700	0.1800	0.1800	51,350
Sept 19, 2024	0.1800	0.1800	0.1700	0.1800	0.1800	15,527
Sept 18, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	3,500
Sept 17, 2024	0.1800	0.2000	0.1800	0.2000	0.2000	10,568
Sept 16, 2024	0.2100	0.2100	0.1800	0.2100	0.2100	19,452
Sept 13, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	2,103
Sept 12, 2024	0.1900	0.2100	0.1900	0.2100	0.2100	27,004
Sept 11, 2024	0.2000	0.2000	0.1850	0.1850	0.1850	13,047
Sept 10, 2024	0.2000	0.2000	0.1900	0.1900	0.1900	20,569
Sept 09, 2024	0.2500	0.2500	0.2050	0.2100	0.2100	9,736
Sept 06, 2024	0.2500	0.2500	0.2050	0.2050	0.2050	22,006
Sept 05, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	750
Sept 04, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Sept 03, 2024	0.2900	0.2900	0.2500	0.2500	0.2500	5,747
Aug 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	4,162
Aug 28, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 23, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 23, 2024	1:10 Stock Split
Aug 22, 2024	0.3500	0.3500	0.3000	0.3500	0.3500	7,200
Aug 21, 2024	0.3500	0.3500	0.3000	0.3500	0.3500	4,993
Aug 20, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	5,157
Aug 19, 2024	0.4000	0.4000	0.3000	0.3000	0.3000	64,383
Aug 16, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	35,573
Aug 15, 2024	0.4500	0.4500	0.4000	0.4000	0.4000	3,940
Aug 14, 2024	0.4500	0.4500	0.4000	0.4000	0.4000	6,106
Aug 13, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
Aug 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Aug 09, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,150
Aug 08, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Aug 07, 2024	0.5500	0.5500	0.4500	0.4500	0.4500	1,494
Aug 06, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Aug 02, 2024	0.6000	0.6000	0.4500	0.4500	0.4500	2,500
Aug 01, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	200
Jul 31, 2024	0.5500	0.5500	0.4500	0.4500	0.4500	436
Jul 30, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	106
Jul 29, 2024	0.4000	0.6000	0.4000	0.6000	0.6000	6,687
Jul 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,543
Jul 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	9,200
Jul 19, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	100
Jul 18, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jul 17, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jul 16, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	200
Jul 15, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	173
Jul 12, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	948
Jul 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	579
Jul 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 09, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	370
Jul 08, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	100
Jul 05, 2024	0.5000	0.5500	0.5000	0.5500	0.5500	3,000
Jul 04, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	300
Jul 03, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	313
Jul 02, 2024	0.5000	0.6000	0.5000	0.6000	0.6000	2,628
Jun 28, 2024	0.4500	0.5000	0.4500	0.5000	0.5000	810
Jun 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,940
Jun 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,200
Jun 25, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	600
Jun 24, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 21, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 20, 2024	0.5000	0.5000	0.4500	0.4500	0.4500	4,800
Jun 19, 2024	0.4500	0.4500	0.4000	0.4000	0.4000	1,300
Jun 18, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	300
Jun 17, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	600
Jun 14, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jun 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	7,018
Jun 12, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 11, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 10, 2024	0.5000	0.5000	0.4500	0.4500	0.4500	1,386
Jun 07, 2024	0.4500	0.6500	0.4500	0.6500	0.6500	18,100
Jun 06, 2024	0.4500	0.4500	0.4000	0.4000	0.4000	20,420
Jun 05, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,157
Jun 04, 2024	0.5000	0.5000	0.4500	0.4500	0.4500	3,040
Jun 03, 2024	0.5000	0.5500	0.5000	0.5500	0.5500	3,500
May 31, 2024	0.5500	0.5500	0.4500	0.4500	0.4500	1,700
May 30, 2024	0.5500	0.5500	0.5000	0.5500	0.5500	2,582
May 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 28, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 24, 2024	0.4500	0.5000	0.4500	0.5000	0.5000	1,994
May 23, 2024	0.5000	0.5000	0.4000	0.4000	0.4000	4,320
May 22, 2024	0.5000	0.5000	0.4500	0.4500	0.4500	20,900
May 21, 2024	0.5500	0.5500	0.4000	0.4000	0.4000	10,900
May 17, 2024	0.5500	0.5500	0.4500	0.5000	0.5000	16,116
May 16, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	300
May 15, 2024	0.6000	0.6000	0.5500	0.5500	0.5500	3,998
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.16(+0.81%)

CAD/USD0.7369-0.0010(-0.13%)

CRUDE OIL74.45+0.74(+1.00%)

Bitcoin CAD85,063.18+927.98(+1.10%)

Gander Gold Corporation (GAND.CN)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.16(+0.81%)

CAD/USD
0.7369
-0.0010(-0.13%)

CRUDE OIL
74.45
+0.74(+1.00%)

Bitcoin CAD
85,063.18
+927.98(+1.10%)