Canada markets closed

Granite Creek Copper Ltd. (GCX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.11500.0000 (0.00%)
At close: 11:13AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20220.11500.11500.11500.11500.115084,000
May 26, 20220.11500.11500.11000.11500.115060,000
May 25, 20220.11000.11500.11000.11500.11502,000
May 24, 20220.11000.11500.11000.11000.110021,760
May 20, 20220.11000.11500.11000.11500.1150188,000
May 19, 20220.10500.11000.10500.11000.1100299,952
May 18, 20220.11500.11500.10500.10500.1050174,269
May 17, 20220.12000.12000.12000.12000.120024,500
May 16, 20220.12500.12500.12000.12000.12006,000
May 13, 20220.11000.12500.11000.12000.120064,700
May 12, 20220.12000.12000.11000.11000.110091,500
May 11, 20220.11500.12500.11500.12500.1250182,045
May 10, 20220.12500.12500.11000.11000.1100272,020
May 09, 20220.13000.13000.12000.12000.1200133,056
May 06, 20220.13500.13500.13500.13500.1350120,556
May 05, 20220.14500.14500.13500.13500.1350113,516
May 04, 20220.14500.14500.14000.14000.140028,000
May 03, 20220.14000.14500.13500.14000.1400193,924
May 02, 20220.15000.15000.14000.14000.1400334,127
Apr 29, 20220.14500.15000.14500.15000.150019,500
Apr 28, 20220.15000.15000.14500.14500.145020,200
Apr 27, 20220.14500.15000.14500.14500.145042,550
Apr 26, 20220.15000.16000.14500.15000.1500326,640
Apr 25, 20220.15500.15500.14500.15000.1500238,960
Apr 22, 20220.16000.16000.15500.15500.155030,100
Apr 21, 20220.16500.17500.16000.16000.1600107,600
Apr 20, 20220.17000.17000.16500.17000.170092,010
Apr 19, 20220.17000.17500.15500.17500.1750208,503
Apr 18, 20220.16500.16500.16500.16500.165030,939
Apr 14, 20220.16500.16500.16000.16000.160088,500
Apr 13, 20220.17000.17000.15500.16500.165078,385
Apr 12, 20220.15500.16000.15500.15500.155057,500
Apr 11, 20220.16000.16000.15000.15000.1500120,810
Apr 08, 20220.16500.16500.16000.16000.160062,757
Apr 07, 20220.16000.16000.15500.16000.16008,800
Apr 06, 20220.16500.17000.15500.16000.160090,453
Apr 05, 20220.16000.17000.16000.16000.160024,300
Apr 04, 20220.16500.16500.16500.16500.16505,333
Apr 01, 20220.17000.17000.16000.16500.165078,000
Mar 31, 20220.16500.16500.16000.16500.165037,283
Mar 30, 20220.16000.16000.15500.16000.160060,100
Mar 29, 20220.16500.16500.16500.16500.16505,000
Mar 28, 20220.15500.15500.15500.15500.155047,000
Mar 25, 20220.15500.16000.15500.15500.155016,800
Mar 24, 20220.16500.16500.15500.15500.1550130,568
Mar 23, 20220.16000.16500.15500.16000.160092,108
Mar 22, 20220.16000.16000.16000.16000.1600145,000
Mar 21, 20220.16000.16000.15500.16000.160021,850
Mar 18, 20220.16500.16500.16000.16000.160033,000
Mar 17, 20220.16000.16500.15500.16500.1650215,379
Mar 16, 20220.16000.16000.15000.15000.150059,000
Mar 15, 20220.16500.16500.14500.14500.1450214,990
Mar 14, 20220.15500.15500.15000.15000.150065,000
Mar 11, 20220.15000.15500.14500.15500.1550108,783
Mar 10, 20220.14500.15000.14500.14500.1450139,208
Mar 09, 20220.14000.14500.14000.14000.140022,977
Mar 08, 20220.14500.15500.14000.14000.1400220,026
Mar 07, 20220.16000.16000.14500.15000.1500173,410
Mar 04, 20220.15000.15500.14500.15500.1550238,708
Mar 03, 20220.15000.15000.14000.14500.1450105,528
Mar 02, 20220.15500.15500.13500.14000.1400248,477
Mar 01, 20220.14000.14000.13500.13500.135096,000
Feb 28, 20220.14000.14000.13500.13500.1350461,025
Feb 25, 20220.14000.14500.13500.14000.1400167,801
Feb 24, 20220.14000.14000.14000.14000.140075,500
Feb 23, 20220.14500.14500.14500.14500.14502,700
Feb 22, 20220.14000.15500.14000.14500.1450187,700
Feb 18, 20220.14500.14500.14000.14000.140038,500
Feb 17, 20220.14500.14500.14500.14500.145019,200
Feb 16, 20220.15000.15000.14500.14500.145091,200
Feb 15, 20220.13500.15000.13500.15000.1500112,558
Feb 14, 20220.14500.14500.14000.14000.1400105,500
Feb 11, 20220.14000.14000.14000.14000.140031,005
Feb 10, 20220.15500.15500.14000.14000.1400129,003
Feb 09, 20220.14000.14500.14000.14500.145084,500
Feb 08, 20220.14500.14500.14000.14500.1450150,413
Feb 07, 20220.15000.15000.14500.14500.145096,500
Feb 04, 20220.15500.15500.14500.15000.1500110,700
Feb 03, 20220.15000.15500.14500.15000.1500246,882
Feb 02, 20220.15000.15500.15000.15000.150015,639
Feb 01, 20220.14000.16000.14000.15500.155026,553
Jan 31, 20220.14000.14000.13500.14000.140076,000
Jan 28, 20220.14000.14000.13500.13500.1350203,500
Jan 27, 20220.15500.15500.14000.14000.140027,636
Jan 26, 20220.15000.15500.13500.15000.1500125,200
Jan 25, 20220.15000.15500.14500.15000.150090,500
Jan 24, 20220.15500.15500.14500.15000.150079,498
Jan 21, 20220.16000.16000.14500.15500.1550136,000
Jan 20, 20220.17000.17000.16000.16000.1600175,502
Jan 19, 20220.15500.17000.15000.17000.1700442,090
Jan 18, 20220.16000.16000.15500.15500.1550135,000
Jan 17, 20220.16000.16000.16000.16000.160077,500
Jan 14, 20220.16500.16500.16000.16000.160071,600
Jan 13, 20220.16000.16500.16000.16500.1650108,490
Jan 12, 20220.16000.16500.15500.16000.160089,000
Jan 11, 20220.16000.16000.15000.15500.155050,610
Jan 10, 20220.17000.17000.15500.16000.160039,428
Jan 07, 20220.16500.16500.15500.16000.1600143,500
Jan 06, 20220.16500.16500.16500.16500.165070,000
Jan 05, 20220.16500.17000.16500.16500.165055,050
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...