Gold Digger Resources Inc. (GDIG.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.3300

-0.0100

(-2.94%)

At close: 01:11PM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.3400	0.3450	0.3300	0.3300	0.3300	16,000
May 17, 2024	0.3450	0.3450	0.3350	0.3400	0.3400	10,000
May 16, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	2,000
May 15, 2024	0.3500	0.3600	0.3400	0.3500	0.3500	21,000
May 14, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	6,000
May 13, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 10, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	5,000
May 09, 2024	0.3400	0.3400	0.3250	0.3250	0.3250	14,000
May 08, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	5,000
May 07, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	2,500
May 06, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 03, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 02, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	17,000
May 01, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	3,000
Apr 30, 2024	0.3350	0.3450	0.3250	0.3250	0.3250	11,000
Apr 29, 2024	0.3550	0.3600	0.3300	0.3300	0.3300	10,000
Apr 26, 2024	0.3550	0.3550	0.3500	0.3500	0.3500	1,500
Apr 25, 2024	0.3550	0.3550	0.3500	0.3500	0.3500	6,000
Apr 24, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	500
Apr 23, 2024	0.3350	0.3700	0.3350	0.3500	0.3500	61,000
Apr 22, 2024	0.4000	0.4000	0.3250	0.3250	0.3250	106,500
Apr 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	10,000
Apr 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	18,708
Apr 17, 2024	0.4300	0.4300	0.4000	0.4000	0.4000	62,500
Apr 16, 2024	0.3800	0.4400	0.3800	0.4400	0.4400	64,800
Apr 15, 2024	0.3750	0.3850	0.3750	0.3800	0.3800	27,500
Apr 12, 2024	0.3800	0.3850	0.3750	0.3750	0.3750	30,500
Apr 11, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	10,000
Apr 10, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	15,300
Apr 09, 2024	0.3300	0.4200	0.3300	0.4000	0.4000	15,500
Apr 08, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	8,869
Apr 05, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	3,000
Apr 04, 2024	0.3500	0.3500	0.3100	0.3250	0.3250	35,200
Apr 03, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	1,415
Apr 02, 2024	0.3500	0.3500	0.3300	0.3500	0.3500	11,000
Apr 01, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	2,000
Mar 28, 2024	0.3850	0.3850	0.3750	0.3750	0.3750	3,000
Mar 27, 2024	0.3550	0.4450	0.3550	0.4000	0.4000	20,050
Mar 26, 2024	0.3100	0.3300	0.3100	0.3300	0.3300	17,406
Mar 25, 2024	0.3600	0.3600	0.3200	0.3200	0.3200	43,500
Mar 22, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,000
Mar 21, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	11,013
Mar 20, 2024	0.3900	0.3900	0.3700	0.3850	0.3850	6,000
Mar 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 18, 2024	0.3950	0.4000	0.3600	0.4000	0.4000	60,750
Mar 15, 2024	0.3800	0.4000	0.3600	0.4000	0.4000	130,000
Mar 14, 2024	0.4000	0.4000	0.3700	0.4000	0.4000	120,287
Mar 13, 2024	0.4000	0.4100	0.3800	0.4100	0.4100	21,750
Mar 12, 2024	0.4250	0.4250	0.4000	0.4000	0.4000	61,500
Mar 11, 2024	0.4450	0.4650	0.4250	0.4400	0.4400	32,450
Mar 08, 2024	0.4500	0.4750	0.4000	0.4750	0.4750	59,100
Mar 07, 2024	0.5100	0.5400	0.4450	0.4650	0.4650	76,120
Mar 06, 2024	0.4300	0.5800	0.4300	0.5400	0.5400	92,500
Mar 05, 2024	0.3600	0.5400	0.3600	0.4000	0.4000	72,028
Mar 04, 2024	0.2800	0.3400	0.2800	0.3400	0.3400	10,500
Mar 01, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	17,000
Feb 29, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Feb 28, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	6,750
Feb 27, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	4,500
Feb 26, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Feb 23, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Feb 22, 2024	0.2500	0.2650	0.2500	0.2650	0.2650	20,000
Feb 21, 2024	0.2700	0.2700	0.2500	0.2500	0.2500	21,000
Feb 20, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,500
Feb 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,000
Feb 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	4,000
Feb 14, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	2,500
Feb 13, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	7,000
Feb 12, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	4,000
Feb 09, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 08, 2024	0.3850	0.3850	0.3600	0.3600	0.3600	15,250
Feb 07, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 06, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 05, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,100
Feb 02, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	21,200
Feb 01, 2024	0.3600	0.3800	0.3600	0.3800	0.3800	12,800
Jan 31, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,000
Jan 30, 2024	0.3950	0.4000	0.3400	0.4000	0.4000	14,000
Jan 29, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	3,242
Jan 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
Jan 25, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 24, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 23, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	3,000
Jan 22, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	2,833
Jan 19, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 18, 2024	0.4000	0.4000	0.3600	0.3600	0.3600	10,000
Jan 17, 2024	0.3800	0.5000	0.3800	0.4300	0.4300	39,500
Jan 16, 2024	0.2900	0.3600	0.2900	0.3600	0.3600	22,500
Jan 15, 2024	0.2500	0.2900	0.2200	0.2900	0.2900	14,000
Jan 12, 2024	0.2500	0.2650	0.2500	0.2650	0.2650	3,000
Jan 11, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jan 10, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jan 09, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jan 08, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jan 05, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	65,500
Jan 04, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Jan 03, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Jan 02, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	7,061
Dec 29, 2023	0.2650	0.2650	0.2650	0.2650	0.2650	501
Dec 28, 2023	0.2400	0.2500	0.2400	0.2500	0.2500	7,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7333-0.0003(-0.04%)

CRUDE OIL79.06-0.20(-0.25%)

Bitcoin CAD95,701.82+691.85(+0.73%)

Gold Digger Resources Inc. (GDIG.CN)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7333
-0.0003(-0.04%)

CRUDE OIL
79.06
-0.20(-0.25%)

Bitcoin CAD
95,701.82
+691.85(+0.73%)