Canada markets closed

Gander Gold Corporation (GAND.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.05500.0000 (0.00%)
At close: 10:11AM EDT
Time Period:
Jul 19, 2023 - Jul 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20240.05500.05500.05500.05500.05501,000
Jul 18, 20240.05500.05500.05500.05500.0550-
Jul 17, 20240.05500.05500.05500.05500.0550-
Jul 16, 20240.05500.05500.05500.05500.05502,000
Jul 15, 20240.04500.04500.04500.04500.04501,738
Jul 12, 20240.04500.04500.04500.04500.04509,482
Jul 11, 20240.05000.05000.05000.05000.05005,790
Jul 10, 20240.04000.04000.04000.04000.0400-
Jul 09, 20240.04000.04000.04000.04000.04003,706
Jul 08, 20240.04000.04000.04000.04000.04001,000
Jul 05, 20240.05000.05500.05000.05500.055030,000
Jul 04, 20240.04000.04000.04000.04000.04003,000
Jul 03, 20240.04000.04000.04000.04000.04003,131
Jul 02, 20240.05000.06000.05000.06000.060026,287
Jun 28, 20240.04500.05000.04500.05000.05008,102
Jun 27, 20240.04000.04000.04000.04000.040029,400
Jun 26, 20240.04000.04000.04000.04000.040032,000
Jun 25, 20240.04500.04500.04500.04500.04506,000
Jun 24, 20240.04500.04500.04500.04500.0450-
Jun 21, 20240.04500.04500.04500.04500.0450-
Jun 20, 20240.05000.05000.04500.04500.045048,000
Jun 19, 20240.04500.04500.04000.04000.040013,000
Jun 18, 20240.04500.04500.04500.04500.04503,000
Jun 17, 20240.04500.04500.04500.04500.04506,000
Jun 14, 20240.04000.04000.04000.04000.0400-
Jun 13, 20240.04000.04000.04000.04000.040070,188
Jun 12, 20240.04500.04500.04500.04500.0450-
Jun 11, 20240.04500.04500.04500.04500.0450-
Jun 10, 20240.05000.05000.04500.04500.045013,867
Jun 07, 20240.04500.06500.04500.06500.0650181,000
Jun 06, 20240.04500.04500.04000.04000.0400204,200
Jun 05, 20240.04500.04500.04500.04500.045011,570
Jun 04, 20240.05000.05000.04500.04500.045030,400
Jun 03, 20240.05000.05500.05000.05500.055035,000
May 31, 20240.05500.05500.04500.04500.045017,000
May 30, 20240.05500.05500.05000.05500.055025,824
May 29, 20240.05000.05000.05000.05000.0500-
May 28, 20240.05000.05000.05000.05000.0500-
May 27, 20240.05000.05000.05000.05000.0500-
May 24, 20240.04500.05000.04500.05000.050019,947
May 23, 20240.05000.05000.04000.04000.040043,202
May 22, 20240.05000.05000.04500.04500.0450209,000
May 21, 20240.05500.05500.04000.04000.0400109,000
May 17, 20240.05500.05500.04500.05000.0500161,160
May 16, 20240.05500.05500.05500.05500.05503,000
May 15, 20240.06000.06000.05500.05500.055039,986
May 14, 20240.06500.06500.05500.05500.055068,473
May 13, 20240.06500.06500.06000.06000.060029,000
May 10, 20240.06500.07000.06500.07000.070011,015
May 09, 20240.06500.06500.06500.06500.065010,000
May 08, 20240.06500.06500.06500.06500.06501,000
May 07, 20240.06500.06500.06500.06500.065010,000
May 06, 20240.06500.06500.06500.06500.06504,300
May 03, 20240.06500.06500.05500.06500.0650103,886
May 02, 20240.06500.06500.06500.06500.06501,404
May 01, 20240.06500.06500.06500.06500.065014,000
Apr 30, 20240.08000.08000.06500.06500.065058,376
Apr 29, 20240.07000.07000.06500.06500.06508,114
Apr 26, 20240.07000.07000.07000.07000.07003,008
Apr 25, 20240.07500.07500.07500.07500.075010,088
Apr 24, 20240.07000.07500.07000.07500.075047,032
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...