Canada Markets close in 3 hrs 9 mins

Gran Colombia Gold Corp. (GCM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.36+0.08 (+1.27%)
As of 12:50PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 28, 20206.386.426.226.366.36100,370
Sep. 25, 20206.096.326.056.286.28191,600
Sep. 24, 20205.886.295.846.186.18451,800
Sep. 23, 20206.286.335.976.016.01702,400
Sep. 22, 20206.466.636.326.466.46283,600
Sep. 21, 20206.586.666.346.506.50363,600
Sep. 18, 20206.836.916.696.746.74472,800
Sep. 17, 20206.696.966.606.836.83373,900
Sep. 16, 20206.936.956.776.846.84428,900
Sep. 15, 20206.886.986.806.836.83360,600
Sep. 14, 20206.766.916.646.736.73418,300
Sep. 11, 20206.626.696.416.466.46326,300
Sep. 10, 20206.816.916.516.586.58595,300
Sep. 09, 20206.406.746.396.676.67659,000
Sep. 08, 20206.046.415.966.246.24597,300
Sep. 04, 20206.106.115.896.056.05308,200
Sep. 03, 20205.966.075.806.066.06406,100
Sep. 02, 20205.896.025.725.945.94384,700
Sep. 01, 20206.226.225.845.855.85540,500
Aug. 31, 20205.806.075.776.006.00507,400
Aug. 28, 20205.695.785.625.705.70707,800
Aug. 27, 20205.905.905.435.485.48715,000
Aug. 26, 20205.615.935.615.805.80697,400
Aug. 25, 20205.835.895.555.715.71566,400
Aug. 24, 20206.136.135.815.815.81572,900
Aug. 21, 20206.176.235.966.016.01405,300
Aug. 20, 20206.156.296.106.216.21387,700
Aug. 19, 20206.486.546.076.136.13563,700
Aug. 18, 20206.726.726.426.606.604,422,500
Aug. 17, 20206.576.676.436.606.60378,300
Aug. 14, 20206.756.886.196.386.38545,400
Aug. 13, 20206.466.776.466.616.61217,700
Aug. 12, 20206.756.756.356.406.401,052,300
Aug. 11, 20206.956.956.476.476.47540,500
Aug. 10, 20207.497.737.237.287.28318,600
Aug. 07, 20207.697.717.397.467.46367,600
Aug. 06, 20208.018.107.587.747.74572,300
Aug. 05, 20207.698.077.647.797.79418,500
Aug. 04, 20207.117.607.067.567.56492,600
Jul. 31, 20207.007.236.997.107.10282,000
Jul. 30, 20207.047.136.927.007.00337,200
Jul. 29, 20207.197.266.987.117.111,001,500
Jul. 28, 20207.007.316.957.117.11366,200
Jul. 27, 20207.067.236.957.067.06562,400
Jul. 24, 20206.686.896.646.846.84507,000
Jul. 23, 20206.786.926.596.606.60394,300
Jul. 22, 20206.766.946.666.786.78745,600
Jul. 21, 20206.936.956.536.646.64591,500
Jul. 20, 20206.326.826.326.696.69563,000
Jul. 17, 20206.406.416.196.286.28398,600
Jul. 16, 20206.436.536.186.336.33484,400
Jul. 15, 20206.476.546.366.456.45322,200
Jul. 14, 20206.346.626.156.406.40710,400
Jul. 13, 20207.117.156.326.356.35707,500
Jul. 10, 20207.247.256.937.007.00373,500
Jul. 09, 20207.347.467.027.147.14426,700
Jul. 08, 20207.137.477.097.207.20494,300
Jul. 07, 20206.857.046.817.007.00282,200
Jul. 06, 20206.907.096.826.886.88293,800
Jul. 03, 20206.866.876.586.836.83424,600
Jul. 02, 20206.957.316.806.856.85760,500
Jun. 30, 20206.627.016.556.886.88414,000
Jun. 29, 20206.636.666.506.626.62315,900
Jun. 26, 20206.576.646.376.636.63241,400
Jun. 25, 20206.676.736.496.646.64287,300
Jun. 24, 20206.836.836.456.656.65490,800
Jun. 23, 20206.977.026.826.826.82260,300
Jun. 22, 20206.847.196.666.886.88423,800
Jun. 19, 20206.656.926.606.776.77273,200
Jun. 18, 20206.576.626.486.506.50190,300
Jun. 17, 20206.606.776.566.656.65170,200
Jun. 16, 20206.856.856.586.646.64249,900
Jun. 15, 20206.496.866.256.796.79425,500
Jun. 12, 20206.566.826.526.526.52374,000
Jun. 11, 20206.956.956.446.476.47403,600
Jun. 10, 20206.726.966.456.966.96382,200
Jun. 09, 20206.856.966.636.746.74361,800
Jun. 08, 20206.636.756.486.756.75303,000
Jun. 05, 20206.556.706.366.646.64539,700
Jun. 04, 20206.736.946.736.936.93416,000
Jun. 03, 20206.766.946.686.726.72394,900
Jun. 02, 20207.187.256.736.936.93585,100
Jun. 01, 20207.077.287.037.127.12396,300
May 29, 20207.157.276.877.017.011,931,100
May 28, 20207.227.376.917.087.08440,300
May 27, 20206.857.116.667.007.00670,000
May 26, 20207.797.796.927.057.051,037,900
May 25, 20207.207.817.207.797.79598,800
May 22, 20206.857.306.857.157.15497,100
May 21, 20206.896.966.616.696.69430,100
May 20, 20206.977.256.837.007.00696,600
May 19, 20206.276.846.236.786.78898,900
May 15, 20206.206.286.046.206.20450,600
May 14, 20205.976.185.756.116.11735,600
May 13, 20206.126.245.685.855.85564,100
May 12, 20205.656.135.625.935.93961,100
May 11, 20206.046.205.395.525.521,262,700
May 08, 20206.246.476.206.346.34365,300
May 07, 20206.046.296.046.216.21407,900
May 06, 20206.116.155.876.106.10382,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...