Canada markets closed

Gran Colombia Gold Corp. (GCM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.18+0.03 (+0.68%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 29, 20215.145.185.095.185.18172,100
Nov. 26, 20215.345.345.125.165.16302,700
Nov. 25, 20215.315.325.275.295.2970,600
Nov. 24, 20215.305.375.285.305.30154,000
Nov. 23, 20215.415.505.305.325.32168,500
Nov. 22, 20215.395.555.355.505.50285,300
Nov. 19, 20215.545.615.425.435.43211,500
Nov. 18, 20215.615.665.555.605.60155,100
Nov. 17, 20215.755.795.645.665.66349,500
Nov. 16, 20215.745.805.635.675.67263,900
Nov. 15, 20215.705.755.625.685.68320,500
Nov. 12, 20215.525.705.305.705.70550,000
Nov. 11, 20215.575.705.535.665.66396,200
Nov. 10, 20215.405.585.365.475.47769,300
Nov. 09, 20215.235.375.195.345.34306,400
Nov. 08, 20215.305.355.185.245.24464,200
Nov. 05, 20215.135.295.065.275.27194,500
Nov. 04, 20215.295.375.075.085.08228,600
Nov. 03, 20215.005.204.905.165.16336,200
Nov. 02, 20215.245.264.965.045.04282,100
Nov. 01, 20215.125.475.035.265.26407,800
Oct. 29, 20215.195.195.035.075.07270,400
Oct. 28, 20215.315.365.245.245.24144,200
Oct. 28, 20210.015 Dividend
Oct. 27, 20215.345.365.245.295.28198,700
Oct. 26, 20215.285.325.255.305.28274,500
Oct. 25, 20215.325.395.305.305.28295,200
Oct. 22, 20215.285.395.225.275.26264,400
Oct. 21, 20215.205.305.165.215.20181,600
Oct. 20, 20215.055.245.005.175.16213,500
Oct. 19, 20215.095.144.965.015.00155,200
Oct. 18, 20215.135.154.985.025.01150,700
Oct. 15, 20215.005.164.975.105.09167,000
Oct. 14, 20215.185.225.025.045.03257,600
Oct. 13, 20215.065.245.065.185.17400,700
Oct. 12, 20215.055.094.955.055.04203,100
Oct. 08, 20215.005.154.975.055.04250,200
Oct. 07, 20214.855.044.814.944.93217,700
Oct. 06, 20214.754.904.754.904.89172,600
Oct. 05, 20214.714.794.624.794.78195,400
Oct. 04, 20214.904.924.694.714.70247,500
Oct. 01, 20214.824.924.804.884.87125,500
Sep. 30, 20214.764.884.704.784.77122,900
Sep. 29, 20214.754.814.654.674.66180,800
Sep. 28, 20214.744.834.704.764.75187,400
Sep. 28, 20210.015 Dividend
Sep. 27, 20214.784.894.764.764.73163,600
Sep. 24, 20214.814.914.744.754.72159,500
Sep. 23, 20214.884.924.784.824.79185,100
Sep. 22, 20215.055.164.924.924.89251,200
Sep. 21, 20215.055.124.975.055.02172,400
Sep. 20, 20215.275.274.965.024.99334,800
Sep. 17, 20215.185.255.025.255.221,213,100
Sep. 16, 20214.985.214.805.185.15633,300
Sep. 15, 20215.055.125.015.105.07242,200
Sep. 14, 20214.975.114.925.035.00262,000
Sep. 13, 20214.725.064.624.974.94450,400
Sep. 10, 20214.714.714.604.624.59122,100
Sep. 09, 20214.654.714.624.644.61220,700
Sep. 08, 20214.724.724.594.624.59129,100
Sep. 07, 20214.854.904.704.714.68165,800
Sep. 03, 20214.814.904.774.874.84111,200
Sep. 02, 20214.764.804.704.724.69147,000
Sep. 01, 20214.844.874.744.784.75205,600
Aug. 31, 20214.704.914.704.894.86204,100
Aug. 30, 20214.944.944.754.774.74120,000
Aug. 30, 20210.015 Dividend
Aug. 27, 20214.775.014.754.934.89189,900
Aug. 26, 20214.784.824.744.764.72116,100
Aug. 25, 20214.904.904.764.764.72287,200
Aug. 24, 20214.955.004.864.954.91226,000
Aug. 23, 20214.744.924.684.904.86149,100
Aug. 20, 20214.514.684.514.614.57153,100
Aug. 19, 20214.554.594.514.514.47287,300
Aug. 18, 20214.704.714.554.574.531,108,600
Aug. 17, 20214.794.794.644.664.62203,700
Aug. 16, 20214.954.954.744.774.73202,000
Aug. 13, 20214.644.904.644.864.82259,600
Aug. 12, 20214.734.734.554.624.58199,500
Aug. 11, 20214.644.764.634.654.61198,700
Aug. 10, 20214.534.634.514.604.56175,000
Aug. 09, 20214.554.604.514.524.48258,500
Aug. 06, 20214.574.674.504.634.59159,300
Aug. 05, 20214.784.814.624.664.62164,900
Aug. 04, 20215.005.044.704.754.71382,200
Aug. 03, 20214.784.864.744.864.82151,200
Jul. 30, 20214.714.814.704.754.71103,000
Jul. 29, 20214.914.914.714.744.70151,200
Jul. 29, 20210.015 Dividend
Jul. 28, 20214.594.734.594.704.64125,900
Jul. 27, 20214.714.714.554.614.55146,800
Jul. 26, 20214.554.674.554.614.55100,800
Jul. 23, 20214.644.644.534.554.49204,500
Jul. 22, 20214.714.754.584.654.59238,400
Jul. 21, 20214.754.804.664.754.69253,700
Jul. 20, 20214.664.914.654.704.64252,100
Jul. 19, 20214.624.744.554.574.51201,000
Jul. 16, 20214.844.844.724.754.69331,600
Jul. 15, 20214.934.934.804.874.81331,300
Jul. 14, 20215.035.044.934.954.89225,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...