Canada markets closed

Golden Pursuit Resources Ltd. (GDP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.21500.0000 (0.00%)
At close: 12:59PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.22000.22000.22000.22000.2200500
May 16, 20240.22000.22000.22000.22000.22001,000
May 15, 20240.20000.20000.20000.20000.20002,500
May 14, 20240.21000.21000.20000.20000.200015,000
May 13, 20240.20000.20000.20000.20000.2000-
May 10, 20240.20000.20000.20000.20000.200013,000
May 09, 20240.20000.20000.20000.20000.200019,500
May 08, 20240.18000.18000.18000.18000.18001,500
May 07, 20240.18000.18000.18000.18000.1800-
May 06, 20240.17000.18000.17000.18000.180016,500
May 03, 20240.17000.17000.17000.17000.1700-
May 02, 20240.17000.17000.17000.17000.1700-
May 01, 20240.17000.17000.17000.17000.17009,000
Apr 30, 20240.17000.17000.16000.17000.170010,500
Apr 29, 20240.18000.18000.18000.18000.180010,500
Apr 26, 20240.17000.17000.17000.17000.170010,000
Apr 25, 20240.18000.18000.18000.18000.1800-
Apr 24, 20240.18000.18000.18000.18000.1800-
Apr 23, 20240.18000.18000.18000.18000.1800-
Apr 22, 20240.18000.18000.18000.18000.1800-
Apr 19, 20240.18000.18000.18000.18000.1800-
Apr 18, 20240.18000.18000.18000.18000.18009,000
Apr 17, 20240.18000.18000.18000.18000.18003,000
Apr 16, 20240.18000.18000.18000.18000.18002,500
Apr 15, 20240.18000.18000.18000.18000.180010,000
Apr 12, 20240.18000.18000.18000.18000.1800500
Apr 11, 20240.18000.18000.16000.16000.160013,500
Apr 10, 20240.14000.14000.14000.14000.1400150,000
Apr 09, 20240.14000.14000.14000.14000.1400-
Apr 08, 20240.14000.14000.14000.14000.1400500
Apr 05, 20240.14000.14000.14000.14000.1400-
Apr 04, 20240.14000.14000.14000.14000.1400-
Apr 03, 20240.14000.14000.14000.14000.140010,000
Apr 02, 20240.14000.14000.13000.13000.13005,500
Apr 01, 20240.13000.13000.13000.13000.1300-
Mar 28, 20240.13000.13000.13000.13000.1300-
Mar 27, 20240.13000.13000.13000.13000.13004,500
Mar 26, 20240.13000.13000.13000.13000.130060,500
Mar 25, 20240.11000.11000.11000.11000.1100-
Mar 22, 20240.11000.11000.11000.11000.1100-
Mar 21, 20240.11000.11000.11000.11000.1100-
Mar 20, 20240.11000.11000.11000.11000.1100-
Mar 19, 20240.11000.11000.11000.11000.1100-
Mar 18, 20240.11000.11000.11000.11000.1100-
Mar 15, 20240.11000.11000.11000.11000.1100-
Mar 14, 20240.11000.11000.11000.11000.1100-
Mar 13, 20240.11000.11000.11000.11000.1100-
Mar 12, 20240.11000.11000.11000.11000.11001,000
Mar 11, 20240.11000.11000.11000.11000.1100-
Mar 08, 20240.11000.11000.11000.11000.1100-
Mar 07, 20240.11000.11000.11000.11000.110043,500
Mar 06, 20240.13000.13000.13000.13000.13005,000
Mar 05, 20240.12000.12000.12000.12000.12001,000
Mar 04, 20240.11000.11000.11000.11000.1100-
Mar 01, 20240.11000.11000.11000.11000.1100500
Feb 29, 20240.11000.11000.11000.11000.1100-
Feb 28, 20240.11000.11000.11000.11000.11001,000
Feb 27, 20240.12000.12000.12000.12000.1200-
Feb 26, 20240.12000.12000.12000.12000.1200-
Feb 23, 20240.12000.12000.12000.12000.1200-
Feb 22, 20240.12000.12000.12000.12000.1200-
Feb 21, 20240.12000.12000.12000.12000.12001,100
Feb 20, 20240.13000.13000.13000.13000.1300100
Feb 16, 20240.13000.13000.13000.13000.1300-
Feb 15, 20240.13000.13000.13000.13000.1300-
Feb 14, 20240.13000.13000.13000.13000.130070,000
Feb 13, 20240.14000.14000.14000.14000.1400-
Feb 12, 20240.14000.14000.14000.14000.1400-
Feb 09, 20240.14000.14000.14000.14000.1400-
Feb 08, 20240.14000.14000.14000.14000.140015,500
Feb 07, 20240.14000.14000.14000.14000.1400-
Feb 06, 20240.14000.14000.14000.14000.1400-
Feb 05, 20240.16000.16000.14000.14000.140018,000
Feb 02, 20240.16000.16000.16000.16000.1600-
Feb 01, 20240.16000.16000.16000.16000.16001,000
Jan 31, 20240.14000.14000.14000.14000.140051,500
Jan 30, 20240.15000.15000.14000.14000.140012,500
Jan 29, 20240.13000.13000.13000.13000.130012,000
Jan 26, 20240.12000.12000.12000.12000.1200-
Jan 25, 20240.12000.12000.12000.12000.1200-
Jan 24, 20240.12000.12000.12000.12000.1200-
Jan 23, 20240.12000.12000.12000.12000.1200-
Jan 22, 20240.12000.12000.12000.12000.1200-
Jan 19, 20240.12000.12000.12000.12000.1200-
Jan 18, 20240.12000.12000.12000.12000.1200-
Jan 17, 20240.12000.12000.12000.12000.1200-
Jan 16, 20240.12000.12000.12000.12000.120012,000
Jan 15, 20240.12000.12000.12000.12000.12006,000
Jan 12, 20240.12000.12000.12000.12000.12001,000
Jan 11, 20240.09000.09000.09000.09000.0900-
Jan 10, 20240.09000.09000.09000.09000.0900-
Jan 09, 20240.12000.12000.09000.09000.0900102,000
Jan 08, 20240.12000.12000.12000.12000.120025,000
Jan 05, 20240.12000.12000.12000.12000.1200100,000
Jan 04, 20240.12000.12000.12000.12000.1200-
Jan 03, 20240.12000.12000.12000.12000.1200-
Jan 02, 20240.12000.12000.12000.12000.120050,000
Dec 29, 20230.12000.12000.12000.12000.1200-
Dec 28, 20230.12000.12000.12000.12000.1200-
Dec 27, 20230.12000.12000.12000.12000.120025,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...