GAND.CN - Gander Gold Corporation

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20230.15000.16000.15000.15000.150033,525
Jun 01, 20230.15500.15500.14000.14000.1400185,356
May 31, 20230.17000.17000.14500.14500.145076,133
May 30, 20230.16000.17500.16000.17000.170022,586
May 29, 20230.17500.17500.16500.17500.175015,002
May 26, 20230.16500.17500.16500.17500.175050,500
May 25, 20230.18000.18000.15000.16500.1650183,751
May 24, 20230.19000.19500.17000.19000.1900236,805
May 23, 20230.20000.20000.18000.19500.195062,930
May 19, 20230.19000.20000.19000.19500.195089,475
May 18, 20230.19500.19500.18000.19000.1900180,000
May 17, 20230.17000.21500.17000.19000.1900131,605
May 16, 20230.18000.18000.17500.17500.17504,500
May 15, 20230.19500.20000.18000.18000.1800194,297
May 12, 20230.20000.21000.20000.20000.2000415,885
May 11, 20230.19500.22000.19000.21000.2100718,052
May 10, 20230.17000.19000.17000.19000.190093,886
May 09, 20230.17500.18500.16500.16500.165077,500
May 08, 20230.18500.19000.18500.18500.185062,460
May 05, 20230.17500.18500.15500.18500.1850311,000
May 04, 20230.18000.18000.17000.18000.180049,535
May 03, 20230.16500.18000.16500.18000.18007,587
May 02, 20230.18000.19000.16500.16500.1650110,487
May 01, 20230.19000.19000.18000.19000.190026,052
Apr 28, 20230.19500.19500.18000.19000.190050,150
Apr 27, 20230.18000.20000.18000.18500.1850281,399
Apr 26, 20230.18000.18500.17000.18000.180038,606
Apr 25, 20230.18000.18000.18000.18000.180024,794
Apr 24, 20230.18500.18500.17000.18000.1800126,925
Apr 21, 20230.15500.18000.15500.18000.180073,777
Apr 20, 20230.18000.18000.15000.15000.15009,717
Apr 19, 20230.17000.17000.16000.17000.170027,000
Apr 18, 20230.16500.16500.16500.16500.165022,388
Apr 17, 20230.18000.18000.16500.16500.1650121,739
Apr 14, 20230.16500.17000.15000.16500.165033,255
Apr 13, 20230.17000.18000.14500.16000.1600131,252
Apr 12, 20230.16000.17000.15000.17000.170055,091
Apr 11, 20230.16000.17000.15000.15000.150081,914
Apr 10, 20230.16500.16500.16000.16000.160040,575
Apr 06, 20230.15000.18000.14000.16000.1600153,617
Apr 05, 20230.14000.17000.14000.14000.1400155,076
Apr 04, 20230.11500.16000.11500.14000.1400203,694
Apr 03, 20230.12500.12500.11000.12500.12504,000
Mar 31, 20230.10000.12000.10000.12000.1200107,582
Mar 30, 20230.11000.12500.11000.11000.110089,217
Mar 29, 20230.11000.11500.10500.11500.1150149,966
Mar 28, 20230.13000.13000.10500.11000.1100233,500
Mar 27, 20230.11500.13500.11500.12000.120035,908
Mar 24, 20230.12000.12000.11500.11500.11508,449
Mar 23, 20230.12000.12000.12000.12000.1200-
Mar 22, 20230.12000.12000.12000.12000.1200-
Mar 21, 20230.11500.12000.11500.12000.120042,452
Mar 20, 20230.11000.11000.11000.11000.11004,369
Mar 17, 20230.11000.12000.11000.11000.1100102,200
Mar 16, 20230.11000.11000.11000.11000.1100-
Mar 15, 20230.11000.11000.11000.11000.110061,615
Mar 14, 20230.12500.12500.10500.11000.1100116,063
Mar 13, 20230.12500.12500.12500.12500.1250-
Mar 10, 20230.13000.13500.12500.12500.125028,400
Mar 09, 20230.11500.11500.11000.11000.110026,790
Mar 08, 20230.13500.13500.13500.13500.135030,844
Mar 07, 20230.13500.13500.13500.13500.13504,000
Mar 06, 20230.13500.13500.13500.13500.13502,250
Mar 03, 20230.13500.13500.13000.13500.135025,861
Mar 02, 20230.13500.13500.13500.13500.13506,000
Mar 01, 20230.12000.13000.11500.13000.1300325,922
Feb 28, 20230.12000.12000.11500.11500.1150168,118
Feb 27, 20230.12000.12000.11000.11000.1100178,059
Feb 24, 20230.13000.13000.11500.12000.1200434,562
Feb 23, 20230.12500.12500.12000.12000.120015,297
Feb 22, 20230.13500.13500.12500.12500.1250186,917
Feb 21, 20230.14000.15500.14000.15500.15501,506
Feb 17, 20230.15000.15000.14000.14000.140046,925
Feb 16, 20230.15000.15000.13000.13000.1300210,866
Feb 15, 20230.16500.16500.15000.15000.150028,614
Feb 14, 20230.16500.16500.15500.15500.155076,517
Feb 13, 20230.16500.16500.16500.16500.16501,472
Feb 10, 20230.16500.17000.16500.16500.165051,975
Feb 09, 20230.16500.21500.16500.20000.2000177,522
Feb 08, 20230.16500.16500.16500.16500.1650550
Feb 07, 20230.16500.16500.16500.16500.165014,387
Feb 06, 20230.16000.16000.16000.16000.1600500
Feb 03, 20230.18000.18000.16500.16500.16505,333
Feb 02, 20230.17000.17000.16500.16500.165030,398
Feb 01, 20230.16500.16500.16500.16500.165050,614
Jan 31, 20230.16500.18500.15000.18500.1850110,405
Jan 30, 20230.17500.17500.17000.17000.170037,189
Jan 27, 20230.18000.18500.16000.18500.1850144,399
Jan 26, 20230.18000.18500.17500.18500.185011,440
Jan 25, 20230.18500.19000.17500.17500.175019,172
Jan 24, 20230.18500.18500.17500.17500.1750165,217
Jan 23, 20230.22500.22500.18500.22500.225015,523
Jan 20, 20230.22000.22000.21000.21000.210012,090
Jan 19, 20230.20000.20000.19000.19000.190011,139
Jan 18, 20230.20000.20000.18000.18000.180026,360
Jan 17, 20230.22500.22500.19500.19500.19506,602
Jan 16, 20230.18000.25000.18000.18500.1850121,442
Jan 13, 20230.17500.21000.17500.21000.210018,397
Jan 12, 20230.17000.19500.17000.19000.190021,058
Jan 11, 20230.20000.20000.18500.19500.195015,911
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...