Canada Markets open in 7 hrs 37 mins

Granite Creek Copper Ltd. (GCX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.07500.0000 (0.00%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 2022------
Jul 06, 20220.08000.08000.07500.07500.0750104,001
Jul 05, 20220.08000.08000.07500.07500.0750182,000
Jul 04, 20220.08000.08000.08000.08000.080032,000
Jun 30, 20220.08500.08500.08000.08500.0850213,000
Jun 29, 20220.08500.09500.08500.09000.0900176,010
Jun 28, 20220.08500.08500.08500.08500.085075,000
Jun 27, 20220.08500.09000.08500.08500.0850120,881
Jun 24, 20220.09000.09000.08500.09000.0900314,200
Jun 23, 20220.09500.09500.09000.09000.0900114,400
Jun 22, 20220.09500.09500.09500.09500.0950217,300
Jun 21, 20220.10000.10000.10000.10000.100058,500
Jun 20, 20220.10500.10500.10000.10000.10003,500
Jun 17, 20220.10000.10500.09500.10500.1050146,700
Jun 16, 20220.10000.10000.10000.10000.100011,000
Jun 15, 20220.10500.10500.10000.10000.1000186,000
Jun 14, 20220.11000.11000.10500.10500.105033,982
Jun 13, 20220.11500.11500.11000.11000.1100164,000
Jun 10, 20220.11000.11000.11000.11000.1100108,000
Jun 09, 20220.11000.11000.11000.11000.110045,123
Jun 08, 20220.11500.11500.11500.11500.115013,407
Jun 07, 20220.11500.11500.11500.11500.11501,000
Jun 06, 20220.11500.11500.11500.11500.115032,000
Jun 03, 20220.11500.11500.11000.11000.110085,500
Jun 02, 20220.11500.12000.11500.12000.120038,500
Jun 01, 20220.11500.11500.11500.11500.115036,001
May 31, 20220.11500.11500.11500.11500.11509,000
May 30, 20220.11000.12000.11000.11500.11507,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...