Canada markets closed

Golden Cariboo Resources Ltd. (GCC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0850+0.0050 (+6.25%)
At close: 12:45PM EDT
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 20230.08500.08500.08000.08500.0850473,000
Mar 17, 20230.08000.08000.08000.08000.080050,000
Mar 16, 20230.08000.08000.08000.08000.0800-
Mar 15, 20230.08000.08000.08000.08000.0800100,000
Mar 14, 20230.08000.08000.07000.07000.070020,000
Mar 13, 20230.08000.08000.08000.08000.0800-
Mar 10, 20230.08000.08000.08000.08000.080050,200
Mar 09, 20230.10000.10000.10000.10000.100025,000
Mar 08, 20230.10000.10000.10000.10000.100041,200
Mar 07, 20230.09000.10000.09000.10000.1000292,100
Mar 06, 20230.08000.09000.08000.08000.0800372,000
Mar 03, 20230.07000.08000.07000.07000.070087,000
Mar 02, 20230.06000.06000.06000.06000.0600-
Mar 01, 20230.06000.06000.06000.06000.0600-
Feb 28, 20230.06000.06000.06000.06000.0600-
Feb 27, 20230.06000.06000.06000.06000.0600-
Feb 24, 20230.06000.06000.06000.06000.0600-
Feb 23, 20230.06000.06000.06000.06000.0600-
Feb 22, 20230.06000.06000.06000.06000.0600-
Feb 21, 20230.06000.06000.06000.06000.0600-
Feb 17, 20230.06000.06000.06000.06000.0600-
Feb 16, 20230.06000.06000.06000.06000.0600-
Feb 15, 20230.06000.06000.06000.06000.0600-
Feb 14, 20230.06000.06000.06000.06000.060019,000
Feb 13, 20230.05000.05000.05000.05000.0500-
Feb 10, 20230.05000.05000.05000.05000.0500-
Feb 09, 20230.05000.05000.05000.05000.0500-
Feb 08, 20230.06000.06000.05000.05000.050030,000
Feb 07, 20230.06000.06000.06000.06000.0600-
Feb 06, 20230.06000.06000.06000.06000.0600-
Feb 03, 20230.06000.06000.06000.06000.06001,000
Feb 02, 20230.06000.06000.06000.06000.0600-
Feb 01, 20230.06000.06000.06000.06000.0600-
Jan 31, 20230.06000.06000.06000.06000.0600-
Jan 30, 20230.06000.06000.06000.06000.0600-
Jan 27, 20230.06000.06000.06000.06000.0600-
Jan 26, 20230.06000.06000.06000.06000.0600-
Jan 25, 20230.06000.06000.06000.06000.06008,000
Jan 24, 20230.06000.06000.06000.06000.0600-
Jan 23, 20230.06000.06000.06000.06000.0600-
Jan 20, 20230.06000.06000.06000.06000.0600-
Jan 19, 20230.06000.06000.06000.06000.0600-
Jan 18, 20230.06000.06000.06000.06000.0600-
Jan 17, 20230.06000.06000.06000.06000.0600-
Jan 16, 20230.06000.06000.06000.06000.0600-
Jan 13, 20230.06000.06000.06000.06000.0600-
Jan 12, 20230.06000.06000.06000.06000.0600-
Jan 11, 20230.06000.06000.06000.06000.0600-
Jan 10, 20230.06000.06000.06000.06000.0600-
Jan 09, 20230.06000.06000.06000.06000.0600-
Jan 06, 20230.06000.06000.06000.06000.060020,000
Jan 05, 20230.06000.06000.06000.06000.0600-
Jan 04, 20230.06000.06000.06000.06000.06004,000
Jan 03, 20230.05000.05000.05000.05000.0500-
Dec 30, 20220.05000.05000.05000.05000.05001,000
Dec 29, 20220.05000.05000.05000.05000.0500-
Dec 28, 20220.05000.05000.05000.05000.0500-
Dec 23, 20220.05000.05000.05000.05000.05001,000
Dec 22, 20220.06000.06000.06000.06000.06004,000
Dec 21, 20220.05000.07000.05000.07000.070045,000
Dec 20, 20220.06000.06000.06000.06000.0600-
Dec 19, 20220.06000.06000.06000.06000.0600-
Dec 16, 20220.06000.06000.06000.06000.0600-
Dec 15, 20220.06000.06000.06000.06000.06004,700
Dec 14, 20220.06000.06000.06000.06000.0600-
Dec 13, 20220.06000.06000.06000.06000.0600-
Dec 12, 20220.06000.06000.06000.06000.0600-
Dec 09, 20220.06000.06000.06000.06000.0600-
Dec 08, 20220.06000.06000.06000.06000.0600-
Dec 07, 20220.06000.06000.06000.06000.0600-
Dec 06, 20220.06000.06000.06000.06000.0600-
Dec 05, 20220.06000.06000.06000.06000.0600-
Dec 02, 20220.06000.06000.06000.06000.0600-
Dec 01, 20220.06000.06000.06000.06000.06004,000
Nov 30, 20220.06000.06000.06000.06000.0600-
Nov 29, 20220.06000.06000.06000.06000.0600-
Nov 28, 20220.06000.06000.06000.06000.06004,000
Nov 25, 20220.06000.06000.05000.06000.060073,000
Nov 24, 20220.05000.05000.05000.05000.0500-
Nov 23, 20220.05000.05000.05000.05000.05002,000
Nov 22, 20220.08000.08000.08000.08000.08002,900
Nov 21, 20220.07000.07000.07000.07000.07002,000
Nov 18, 20220.08000.08000.08000.08000.080010,000
Nov 17, 20220.08000.08000.08000.08000.080021,500
Nov 16, 20220.08000.08000.08000.08000.08003,000
Nov 15, 20220.08000.08000.08000.08000.0800-
Nov 14, 20220.08000.08000.08000.08000.080010,000
Nov 11, 20220.06000.06000.06000.06000.0600-
Nov 10, 20220.06000.06000.06000.06000.0600-
Nov 09, 20220.06000.06000.06000.06000.0600-
Nov 08, 20220.06000.06000.06000.06000.06001,000
Nov 07, 20220.06000.06000.06000.06000.06004,000
Nov 04, 20220.06000.06000.06000.06000.0600-
Nov 03, 20220.06000.06000.06000.06000.0600-
Nov 02, 20220.06000.06000.06000.06000.0600-
Nov 01, 20220.06000.06000.06000.06000.060013,000
Oct 31, 20220.06000.06000.06000.06000.0600-
Oct 28, 20220.06000.06000.06000.06000.0600-
Oct 27, 20220.09000.09000.06000.06000.060052,100
Oct 26, 20220.05000.08000.05000.08000.080079,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...