Canada markets closed

Monarch Mining Corporation (GBAR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.08000.0000 (0.00%)
At close: 03:57PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.07500.08000.07500.08000.080041,000
Jan 26, 20230.07500.08000.07500.08000.0800205,000
Jan 25, 20230.07000.08000.07000.08000.0800160,800
Jan 24, 20230.07000.07000.07000.07000.070024,000
Jan 23, 20230.07000.07000.06500.07000.0700238,300
Jan 20, 20230.06500.07000.06500.06500.0650239,000
Jan 19, 20230.06500.06500.06000.06500.0650133,800
Jan 18, 20230.06500.06500.06500.06500.065075,000
Jan 17, 20230.07000.07000.06500.06500.0650196,400
Jan 16, 20230.07000.07000.07000.07000.070037,900
Jan 13, 20230.06500.07500.06500.07000.0700521,400
Jan 12, 20230.07000.07000.07000.07000.0700106,000
Jan 11, 20230.06500.07000.06500.07000.070088,500
Jan 10, 20230.07000.07000.06500.07000.0700754,500
Jan 09, 20230.07000.07000.07000.07000.070024,500
Jan 06, 20230.07000.07000.06500.07000.070047,700
Jan 05, 20230.07000.07000.06500.07000.070026,000
Jan 04, 20230.06500.07000.06500.06500.0650208,600
Jan 03, 20230.06500.07000.06500.06500.0650214,800
Dec 30, 20220.06500.06500.06000.06000.060083,500
Dec 29, 20220.06000.06500.06000.06500.065023,000
Dec 28, 20220.06000.06500.05500.06500.0650160,500
Dec 23, 20220.06000.06500.06000.06500.065031,000
Dec 22, 20220.06000.06500.06000.06000.060066,300
Dec 21, 20220.06500.06500.06000.06500.0650221,500
Dec 20, 20220.06500.07000.06500.06500.0650194,500
Dec 19, 20220.07000.07000.06500.06500.065058,900
Dec 16, 20220.06500.06500.06500.06500.0650125,600
Dec 15, 20220.06500.06500.06500.06500.065020,100
Dec 14, 20220.07000.07000.06000.06000.060051,100
Dec 13, 20220.06500.06500.06500.06500.065060,000
Dec 12, 20220.06000.06500.06000.06000.060024,200
Dec 09, 20220.06500.06500.06500.06500.0650216,000
Dec 08, 20220.06500.06500.05500.06000.0600267,100
Dec 07, 20220.06500.06500.06000.06000.0600478,400
Dec 06, 20220.06500.06500.06000.06500.065053,000
Dec 05, 20220.07000.07000.06000.06000.0600103,700
Dec 02, 20220.06000.07000.06000.07000.070022,000
Dec 01, 20220.06500.06500.06000.06000.0600161,500
Nov 30, 20220.06000.06500.05500.06500.0650230,500
Nov 29, 20220.06000.06000.05500.05500.055085,000
Nov 28, 20220.05000.05500.05000.05500.055045,100
Nov 25, 20220.05500.06000.05500.05500.0550478,000
Nov 24, 20220.05500.05500.05500.05500.0550-
Nov 23, 20220.06500.06500.05500.05500.0550244,700
Nov 22, 20220.06500.07000.06500.07000.0700261,000
Nov 21, 20220.07500.07500.06500.07000.0700406,800
Nov 18, 20220.08000.08000.07500.07500.075012,000
Nov 17, 20220.08000.08000.08000.08000.080013,100
Nov 16, 20220.08500.08500.08000.08000.0800137,100
Nov 15, 20220.08500.08500.07500.08000.0800449,400
Nov 14, 20220.07000.07500.07000.07500.0750542,800
Nov 11, 20220.07500.07500.07000.07500.07506,000
Nov 10, 20220.08500.09000.07000.07000.0700554,000
Nov 09, 20220.07000.08500.06500.08500.08501,098,800
Nov 08, 20220.05500.06500.04800.06500.06501,140,500
Nov 07, 20220.04500.05000.04500.05000.0500570,900
Nov 04, 20220.05000.05000.05000.05000.0500116,200
Nov 03, 20220.05000.05000.05000.05000.050092,800
Nov 02, 20220.05500.05500.05300.05500.0550448,000
Nov 01, 20220.05500.05500.05500.05500.0550112,900
Oct 31, 20220.05500.05500.05300.05500.0550276,900
Oct 28, 20220.06000.06000.05500.05500.055037,100
Oct 27, 20220.05500.06000.05000.06000.0600293,000
Oct 26, 20220.05500.05500.05000.05500.055086,900
Oct 25, 20220.05500.06000.05000.05500.0550273,000
Oct 24, 20220.06000.06000.05300.05500.0550763,100
Oct 21, 20220.07000.07000.05000.06000.06001,572,700
Oct 20, 20220.07000.07000.07000.07000.0700300,000
Oct 19, 20220.08000.08000.07000.07000.0700237,100
Oct 18, 20220.07000.08000.07000.07500.07501,115,500
Oct 17, 20220.07000.07500.07000.07500.0750104,900
Oct 14, 20220.08000.08000.07500.07500.075032,900
Oct 13, 20220.07000.08000.06800.08000.0800140,000
Oct 12, 20220.07000.07000.06500.07000.0700662,200
Oct 11, 20220.07000.07500.06500.07000.0700109,000
Oct 07, 20220.07500.07500.07000.07500.0750107,600
Oct 06, 20220.06500.07500.06500.07500.0750135,100
Oct 05, 20220.07000.07000.06800.07000.0700121,800
Oct 04, 20220.07000.07500.07000.07000.0700385,800
Oct 03, 20220.07500.07500.07000.07000.0700106,500
Sept 30, 20220.07500.07500.06800.07000.0700367,600
Sept 29, 20220.07000.12500.07000.07000.07001,181,400
Sept 28, 20220.07000.09500.06000.07000.07002,430,600
Sept 27, 20220.13000.13000.11500.12000.1200196,800
Sept 26, 20220.12500.15500.12500.13500.1350529,800
Sept 23, 20220.14000.14000.11500.11500.1150258,200
Sept 22, 20220.15500.15500.13000.13500.1350287,500
Sept 21, 20220.15000.15500.14000.14000.1400166,100
Sept 20, 20220.15500.15500.14500.14500.1450131,000
Sept 19, 20220.16500.18000.15000.15500.1550138,800
Sept 16, 20220.18000.18500.17500.17500.175090,200
Sept 15, 20220.18500.18500.17500.17500.175072,600
Sept 14, 20220.19000.19000.17500.18500.1850138,800
Sept 13, 20220.19000.19500.19000.19000.190066,100
Sept 12, 20220.20000.20000.19000.19000.1900237,800
Sept 09, 20220.19000.23500.18000.19500.1950125,600
Sept 08, 20220.19000.19000.18000.18000.1800399,100
Sept 07, 20220.18500.23500.18000.18500.1850411,000
Sept 06, 20220.18500.18500.17000.18000.1800283,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...