Canada markets close in 5 hours 29 minutes

Glen Eagle Resources Inc. (GER.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05000.0000 (0.00%)
As of 10:30AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20220.05000.05000.05000.05000.050010,000
Jun 24, 20220.05000.05000.05000.05000.050031,500
Jun 23, 20220.05000.05000.04000.04000.040079,500
Jun 22, 20220.05000.05000.05000.05000.050022,000
Jun 21, 20220.05000.05000.04000.05000.0500131,500
Jun 20, 20220.06000.06000.05000.05000.050080,000
Jun 17, 20220.06000.06000.06000.06000.0600-
Jun 16, 20220.04000.06000.04000.06000.060098,000
Jun 15, 20220.05000.05000.04000.05000.0500116,000
Jun 14, 20220.05000.05000.04000.04000.0400386,000
Jun 13, 20220.05000.05000.04000.05000.0500277,500
Jun 10, 20220.05000.05000.05000.05000.050095,500
Jun 09, 20220.05000.05000.05000.05000.050081,000
Jun 08, 20220.05000.05000.05000.05000.050073,000
Jun 07, 20220.05000.05000.05000.05000.0500296,500
Jun 06, 20220.06000.06000.06000.06000.060035,000
Jun 03, 20220.06000.06000.06000.06000.060021,000
Jun 02, 20220.06000.06000.06000.06000.06003,500
Jun 01, 20220.06000.06000.06000.06000.060084,700
May 31, 20220.05000.06000.05000.06000.060037,500
May 30, 20220.05000.06000.05000.06000.060055,000
May 27, 20220.06000.06000.05000.05000.050038,500
May 26, 20220.06000.06000.05000.06000.060065,000
May 25, 20220.05000.05000.05000.05000.05009,600
May 24, 20220.05000.05000.05000.05000.050023,000
May 20, 20220.06000.06000.05000.05000.0500385,600
May 19, 20220.06000.06000.06000.06000.060092,000
May 18, 20220.06000.06000.06000.06000.0600105,700
May 17, 20220.06000.06000.06000.06000.060034,000
May 16, 20220.06000.06000.06000.06000.06006,500
May 13, 20220.06000.06000.06000.06000.060059,200
May 12, 20220.07000.07000.06000.06000.0600128,000
May 11, 20220.06000.06000.06000.06000.0600103,800
May 10, 20220.06000.07000.06000.06000.0600132,400
May 09, 20220.07000.07000.06000.06000.0600156,000
May 06, 20220.07000.07000.07000.07000.0700151,300
May 05, 20220.07000.08000.07000.08000.0800191,500
May 04, 20220.06000.06000.06000.06000.060025,000
May 03, 20220.06000.06000.06000.06000.060010,300
May 02, 20220.07000.07000.06000.06000.060037,000
Apr 29, 20220.06000.07000.06000.07000.070016,000
Apr 28, 20220.06000.06000.06000.06000.060066,900
Apr 27, 20220.06000.06000.06000.06000.060086,800
Apr 26, 20220.07000.07000.06000.06000.0600148,000
Apr 25, 20220.07000.07000.07000.07000.0700380,400
Apr 22, 20220.07000.07000.07000.07000.070051,500
Apr 21, 20220.08000.08000.07000.07000.0700224,300
Apr 20, 20220.08000.09000.08000.08000.0800585,300
Apr 19, 20220.08000.08000.08000.08000.080096,600
Apr 18, 20220.07000.08000.07000.07000.070095,200
Apr 14, 20220.07000.07000.07000.07000.070020,000
Apr 13, 20220.07000.07000.07000.07000.0700171,700
Apr 12, 20220.07000.07000.07000.07000.070083,000
Apr 11, 20220.07000.07000.07000.07000.0700125,800
Apr 08, 20220.07000.07000.07000.07000.0700122,500
Apr 07, 20220.07000.07000.07000.07000.0700388,100
Apr 06, 20220.07000.08000.07000.08000.080041,800
Apr 05, 20220.08000.08000.08000.08000.0800107,900
Apr 04, 20220.08000.08000.08000.08000.0800139,000
Apr 01, 20220.08000.08000.07000.07000.070085,500
Mar 31, 20220.08000.08000.07000.08000.0800372,400
Mar 30, 20220.08000.09000.08000.08000.0800171,800
Mar 29, 20220.08000.09000.08000.08000.08001,081,300
Mar 28, 20220.08000.09000.08000.08000.0800341,000
Mar 25, 20220.07000.09000.07000.08000.08003,495,200
Mar 24, 20220.06000.06000.06000.06000.0600-
Mar 23, 20220.06000.06000.06000.06000.06001,000
Mar 22, 20220.06000.06000.06000.06000.060077,000
Mar 21, 20220.06000.06000.06000.06000.0600110,800
Mar 18, 20220.06000.06000.06000.06000.06001,000
Mar 17, 20220.06000.06000.06000.06000.0600128,400
Mar 16, 20220.07000.07000.07000.07000.0700-
Mar 15, 20220.07000.07000.07000.07000.070083,100
Mar 14, 20220.07000.07000.07000.07000.070025,000
Mar 11, 20220.07000.07000.07000.07000.070061,000
Mar 10, 20220.06000.07000.06000.07000.0700142,000
Mar 09, 20220.06000.06000.06000.06000.060048,500
Mar 08, 20220.06000.07000.06000.07000.0700337,300
Mar 07, 20220.05000.06000.05000.06000.060015,000
Mar 04, 20220.05000.06000.05000.05000.0500374,000
Mar 03, 20220.06000.06000.05000.05000.0500580,000
Mar 02, 20220.06000.06000.06000.06000.060030,900
Mar 01, 20220.06000.06000.06000.06000.0600194,000
Feb 28, 20220.06000.06000.06000.06000.060078,200
Feb 25, 20220.07000.07000.07000.07000.070083,000
Feb 24, 20220.07000.07000.06000.07000.070082,000
Feb 23, 20220.07000.07000.07000.07000.070044,000
Feb 22, 20220.06000.07000.06000.07000.0700340,000
Feb 18, 20220.06000.06000.06000.06000.06006,000
Feb 17, 20220.06000.06000.06000.06000.0600114,200
Feb 16, 20220.06000.06000.06000.06000.0600117,000
Feb 15, 20220.06000.06000.06000.06000.0600128,000
Feb 14, 20220.06000.06000.06000.06000.060024,000
Feb 11, 20220.06000.06000.06000.06000.0600122,500
Feb 10, 20220.06000.06000.06000.06000.0600181,000
Feb 09, 20220.06000.06000.06000.06000.06001,000
Feb 08, 20220.06000.06000.06000.06000.060047,000
Feb 07, 20220.07000.07000.06000.06000.060054,000
Feb 04, 20220.06000.06000.06000.06000.0600-
Feb 03, 20220.06000.06000.06000.06000.060033,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...