Granite Creek Copper Ltd. (GCXXF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0325

-0.0007

(-2.11%)

At close: 03:54PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0332	0.0332	0.0306	0.0325	0.0325	32,004
Apr 25, 2024	0.0332	0.0332	0.0332	0.0332	0.0332	5,000
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 23, 2024	0.0308	0.0308	0.0300	0.0300	0.0300	2,500
Apr 22, 2024	0.0330	0.0330	0.0322	0.0322	0.0322	4,012
Apr 19, 2024	0.0317	0.0317	0.0317	0.0317	0.0317	5,000
Apr 18, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Apr 17, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	344
Apr 16, 2024	0.0323	0.0344	0.0323	0.0344	0.0344	28,332
Apr 15, 2024	0.0367	0.0367	0.0367	0.0367	0.0367	-
Apr 12, 2024	0.0367	0.0367	0.0367	0.0367	0.0367	4,021
Apr 11, 2024	0.0367	0.0367	0.0367	0.0367	0.0367	89,003
Apr 10, 2024	0.0367	0.0409	0.0367	0.0406	0.0406	330,431
Apr 09, 2024	0.0409	0.0409	0.0409	0.0409	0.0409	1,000
Apr 08, 2024	0.0458	0.0458	0.0380	0.0380	0.0380	6,654
Apr 05, 2024	0.0369	0.0415	0.0369	0.0410	0.0410	38,350
Apr 04, 2024	0.0386	0.0416	0.0380	0.0380	0.0380	78,938
Apr 03, 2024	0.0400	0.0410	0.0350	0.0410	0.0410	87,863
Apr 02, 2024	0.0408	0.0419	0.0375	0.0419	0.0419	101,001
Apr 01, 2024	0.0440	0.0440	0.0363	0.0363	0.0363	50,110
Mar 28, 2024	0.0345	0.0380	0.0323	0.0355	0.0355	64,210
Mar 27, 2024	0.0337	0.0345	0.0315	0.0345	0.0345	74,500
Mar 26, 2024	0.0310	0.0340	0.0310	0.0337	0.0337	33,001
Mar 25, 2024	0.0252	0.0306	0.0252	0.0306	0.0306	17,006
Mar 22, 2024	0.0299	0.0299	0.0253	0.0253	0.0253	48,000
Mar 21, 2024	0.0342	0.0342	0.0342	0.0342	0.0342	-
Mar 20, 2024	0.0342	0.0342	0.0342	0.0342	0.0342	-
Mar 19, 2024	0.0342	0.0342	0.0342	0.0342	0.0342	-
Mar 18, 2024	0.0342	0.0342	0.0342	0.0342	0.0342	-
Mar 15, 2024	0.0289	0.0342	0.0289	0.0342	0.0342	64,100
Mar 14, 2024	0.0288	0.0297	0.0288	0.0295	0.0295	30,000
Mar 13, 2024	0.0301	0.0337	0.0283	0.0333	0.0333	208,882
Mar 12, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	25,000
Mar 11, 2024	0.0338	0.0338	0.0296	0.0296	0.0296	65,030
Mar 08, 2024	0.0300	0.0305	0.0296	0.0296	0.0296	74,284
Mar 07, 2024	0.0344	0.0353	0.0310	0.0310	0.0310	231,305
Mar 06, 2024	0.0257	0.0389	0.0254	0.0330	0.0330	78,800
Mar 05, 2024	0.0258	0.0258	0.0258	0.0258	0.0258	20,000
Mar 04, 2024	0.0277	0.0297	0.0277	0.0297	0.0297	35,004
Mar 01, 2024	0.0337	0.0337	0.0337	0.0337	0.0337	-
Feb 29, 2024	0.0335	0.0337	0.0335	0.0337	0.0337	21,000
Feb 28, 2024	0.0280	0.0320	0.0280	0.0320	0.0320	38,020
Feb 27, 2024	0.0259	0.0280	0.0259	0.0272	0.0272	47,854
Feb 26, 2024	0.0261	0.0261	0.0261	0.0261	0.0261	20,000
Feb 23, 2024	0.0291	0.0291	0.0291	0.0291	0.0291	-
Feb 22, 2024	0.0291	0.0291	0.0291	0.0291	0.0291	-
Feb 21, 2024	0.0291	0.0291	0.0291	0.0291	0.0291	27,000
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 16, 2024	0.0250	0.0343	0.0250	0.0300	0.0300	206,033
Feb 15, 2024	0.0286	0.0286	0.0286	0.0286	0.0286	-
Feb 14, 2024	0.0270	0.0286	0.0260	0.0286	0.0286	88,001
Feb 13, 2024	0.0300	0.0300	0.0257	0.0263	0.0263	70,000
Feb 12, 2024	0.0301	0.0301	0.0301	0.0301	0.0301	25,036
Feb 09, 2024	0.0301	0.0301	0.0297	0.0297	0.0297	35,000
Feb 08, 2024	0.0302	0.0302	0.0302	0.0302	0.0302	-
Feb 07, 2024	0.0301	0.0302	0.0301	0.0302	0.0302	19,000
Feb 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 31, 2024	0.0298	0.0300	0.0298	0.0300	0.0300	14,700
Jan 30, 2024	0.0263	0.0274	0.0263	0.0274	0.0274	28,150
Jan 29, 2024	0.0258	0.0258	0.0258	0.0258	0.0258	2,390
Jan 26, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Jan 25, 2024	0.0277	0.0298	0.0277	0.0298	0.0298	37,000
Jan 24, 2024	0.0223	0.0223	0.0223	0.0223	0.0223	440
Jan 23, 2024	0.0254	0.0277	0.0254	0.0277	0.0277	24,020
Jan 22, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Jan 19, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Jan 18, 2024	0.0298	0.0298	0.0279	0.0279	0.0279	20,100
Jan 17, 2024	0.0250	0.0298	0.0250	0.0284	0.0284	33,550
Jan 16, 2024	0.0253	0.0253	0.0253	0.0253	0.0253	-
Jan 12, 2024	0.0301	0.0301	0.0253	0.0253	0.0253	10,000
Jan 11, 2024	0.0281	0.0281	0.0281	0.0281	0.0281	-
Jan 10, 2024	0.0281	0.0281	0.0281	0.0281	0.0281	152
Jan 09, 2024	0.0255	0.0291	0.0255	0.0291	0.0291	1,475
Jan 08, 2024	0.0261	0.0261	0.0261	0.0261	0.0261	5,015
Jan 05, 2024	0.0258	0.0299	0.0258	0.0299	0.0299	20,000
Jan 04, 2024	0.0350	0.0350	0.0256	0.0256	0.0256	14,500
Jan 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	13,000
Jan 02, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Dec 29, 2023	0.0249	0.0270	0.0227	0.0270	0.0270	55,034
Dec 28, 2023	0.0300	0.0300	0.0256	0.0256	0.0256	50,004
Dec 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 26, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	33,000
Dec 20, 2023	0.0300	0.0300	0.0224	0.0224	0.0224	20,502
Dec 19, 2023	0.0247	0.0247	0.0247	0.0247	0.0247	-
Dec 18, 2023	0.0223	0.0247	0.0223	0.0247	0.0247	45,370
Dec 15, 2023	0.0243	0.0250	0.0243	0.0243	0.0243	40,000
Dec 14, 2023	0.0237	0.0237	0.0237	0.0237	0.0237	-
Dec 13, 2023	0.0243	0.0243	0.0237	0.0237	0.0237	20,948
Dec 12, 2023	0.0231	0.0242	0.0231	0.0242	0.0242	41,550
Dec 11, 2023	0.0260	0.0260	0.0239	0.0239	0.0239	35,025
Dec 08, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 07, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	16,060
Dec 06, 2023	0.0230	0.0295	0.0230	0.0295	0.0295	10,496
Dec 05, 2023	0.0290	0.0300	0.0290	0.0295	0.0295	121,400
Dec 04, 2023	0.0267	0.0267	0.0267	0.0267	0.0267	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD85,932.17-2,156.82(-2.45%)

Granite Creek Copper Ltd. (GCXXF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
85,932.17
-2,156.82(-2.45%)