Canada Markets closed

Granite Creek Copper Ltd. (GCX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1550-0.0050 (-3.12%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jan. 04, 20220.17000.17500.16000.16500.165079,888
Dec. 31, 20210.17500.17500.17500.17500.175032,500
Dec. 30, 20210.16000.17000.16000.17000.170043,620
Dec. 29, 20210.15500.16500.15000.16500.165085,150
Dec. 24, 20210.15500.15500.15500.15500.1550-
Dec. 23, 20210.15000.15500.14500.15500.1550147,236
Dec. 22, 20210.15000.15000.15000.15000.1500321,433
Dec. 21, 20210.15500.15500.15500.15500.15501,500
Dec. 20, 20210.15000.15500.15000.15000.150068,000
Dec. 17, 20210.16000.16000.15500.15500.155060,100
Dec. 16, 20210.15500.15500.15500.15500.155060,500
Dec. 15, 20210.15500.15500.15000.15000.150058,218
Dec. 14, 20210.17000.17000.15500.15500.155086,627
Dec. 13, 20210.16000.17000.16000.17000.170028,500
Dec. 10, 20210.16000.16500.16000.16500.165021,726
Dec. 09, 20210.17000.17000.16000.16000.160014,856
Dec. 08, 20210.17000.17000.16500.16500.16505,500
Dec. 07, 20210.16500.16500.16000.16000.160092,000
Dec. 06, 20210.16000.19000.15500.15500.1550161,220
Dec. 03, 20210.16000.16500.16000.16500.16509,000
Dec. 02, 20210.18000.18000.16000.16500.1650101,467
Dec. 01, 20210.17500.17500.17000.17000.170016,743
Nov. 30, 20210.18000.18000.16500.16500.165051,500
Nov. 29, 20210.17000.18000.16500.17500.1750136,435
Nov. 26, 20210.18000.18000.17000.17000.1700160,972
Nov. 25, 20210.18500.19000.18000.18000.180037,744
Nov. 24, 20210.19000.19000.18500.19000.190012,671
Nov. 23, 20210.18000.18500.18000.18500.185018,713
Nov. 22, 20210.18500.19000.18000.18000.180086,520
Nov. 19, 20210.19500.19500.18000.19500.1950125,911
Nov. 18, 20210.19500.19500.19500.19500.195020,300
Nov. 17, 20210.21000.21000.21000.21000.21002,250
Nov. 16, 20210.20000.20500.19000.20500.205067,450
Nov. 15, 20210.20000.20000.20000.20000.20005,000
Nov. 12, 20210.20000.21000.19000.20500.2050110,100
Nov. 11, 20210.22000.22000.21000.21000.210049,317
Nov. 10, 20210.21500.22000.21000.21000.210038,300
Nov. 09, 20210.21000.21000.21000.21000.210013,600
Nov. 08, 20210.20000.23000.20000.20000.2000340,532
Nov. 05, 20210.21500.22000.19000.20000.200089,126
Nov. 04, 20210.18500.22000.18500.22000.2200389,597
Nov. 03, 20210.16000.18000.15500.18000.180085,826
Nov. 02, 20210.16000.16500.16000.16000.160070,723
Nov. 01, 20210.16000.16500.15000.15500.1550123,000
Oct. 29, 20210.16000.16500.16000.16000.160093,500
Oct. 28, 20210.17500.17500.16000.16500.165054,659
Oct. 27, 20210.18000.18000.16500.16500.165050,000
Oct. 26, 20210.17500.17500.17500.17500.175010,002
Oct. 25, 20210.17000.18500.17000.18500.185030,208
Oct. 22, 20210.17000.18500.17000.18500.185020,400
Oct. 21, 20210.17000.17000.16500.17000.170069,355
Oct. 20, 20210.17000.18000.17000.17500.175094,000
Oct. 19, 20210.16500.17000.16000.17000.170090,400
Oct. 18, 20210.16000.16500.16000.16500.165087,000
Oct. 15, 20210.16500.16500.15500.16500.1650201,497
Oct. 14, 20210.16500.16500.15500.16500.1650152,289
Oct. 13, 20210.16000.16500.16000.16500.165066,483
Oct. 12, 20210.14500.15500.14500.15500.155071,700
Oct. 08, 20210.14000.14500.13500.14500.145072,500
Oct. 07, 20210.14500.14500.14000.14500.145045,400
Oct. 06, 20210.14500.14500.14500.14500.145032,824
Oct. 05, 20210.15000.15000.14000.14500.1450121,500
Oct. 04, 20210.15000.15500.15000.15000.1500151,865
Oct. 01, 20210.15500.16000.15000.16000.160028,900
Sep. 30, 20210.16000.16000.15000.15000.150074,455
Sep. 29, 20210.16000.16000.15500.15500.155024,500
Sep. 28, 20210.17000.17500.16000.16500.1650126,000
Sep. 27, 20210.19000.19000.17000.17000.170034,500
Sep. 24, 20210.18000.18000.18000.18000.18005,500
Sep. 23, 20210.18000.18000.18000.18000.180028,890
Sep. 22, 20210.18000.18500.18000.18500.18503,400
Sep. 21, 20210.18000.18500.16500.18000.180048,513
Sep. 20, 20210.18000.18000.17500.17500.175046,100
Sep. 17, 20210.18000.18000.18000.18000.180011,000
Sep. 16, 20210.19000.19000.18000.18000.180075,900
Sep. 15, 20210.18000.19000.18000.19000.190048,500
Sep. 14, 20210.18000.18000.18000.18000.18005,162
Sep. 13, 20210.17500.18500.17500.18500.185025,300
Sep. 10, 20210.18000.18000.17000.17000.170040,700
Sep. 09, 20210.19000.19000.17500.18000.180021,390
Sep. 08, 20210.19000.19000.17500.19000.190063,000
Sep. 07, 20210.20500.20500.19000.19000.190018,216
Sep. 03, 20210.20000.20000.19500.19500.195032,125
Sep. 02, 20210.20500.21000.20000.21000.210025,460
Sep. 01, 20210.21000.21000.21000.21000.21007,080
Aug. 31, 20210.21000.22000.19000.21000.2100100,500
Aug. 30, 20210.19500.20000.19500.20000.200073,659
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...