Canada markets closed

Galane Gold Ltd. (GG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0850-0.0050 (-5.56%)
At close: 12:41PM EDT
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20220.09000.09000.09000.09000.090031,400
Aug 15, 20220.09000.09000.09000.09000.09007,200
Aug 12, 20220.09000.09000.09000.09000.09001,600
Aug 11, 20220.10000.10000.10000.10000.100064,200
Aug 10, 20220.09000.10000.09000.10000.100031,000
Aug 09, 20220.10000.10000.10000.10000.100035,000
Aug 08, 20220.09000.09000.09000.09000.090019,500
Aug 05, 20220.09000.09000.09000.09000.090015,600
Aug 04, 20220.09000.10000.09000.09000.0900118,400
Aug 03, 20220.08000.08000.08000.08000.080021,200
Aug 02, 20220.08000.08000.08000.08000.080020,000
Jul 29, 20220.08000.08000.08000.08000.080038,600
Jul 28, 20220.08000.08000.08000.08000.0800275,100
Jul 27, 20220.08000.08000.08000.08000.080028,000
Jul 26, 20220.08000.08000.08000.08000.080063,400
Jul 25, 20220.08000.08000.08000.08000.080011,000
Jul 22, 20220.08000.08000.08000.08000.080042,000
Jul 21, 20220.08000.08000.08000.08000.080055,400
Jul 20, 20220.08000.08000.08000.08000.0800114,000
Jul 19, 20220.07000.08000.07000.08000.0800192,500
Jul 18, 20220.08000.08000.08000.08000.0800128,800
Jul 15, 20220.08000.08000.08000.08000.080010,400
Jul 14, 20220.08000.08000.08000.08000.080088,000
Jul 13, 20220.08000.09000.08000.08000.0800142,100
Jul 12, 20220.09000.09000.08000.08000.08005,200
Jul 11, 20220.09000.09000.09000.09000.09004,000
Jul 08, 20220.08000.08000.08000.08000.080055,500
Jul 07, 20220.09000.10000.09000.10000.1000162,000
Jul 06, 20220.08000.09000.08000.09000.090073,200
Jul 05, 20220.09000.09000.09000.09000.090017,000
Jul 04, 20220.09000.09000.09000.09000.09007,200
Jun 30, 20220.10000.10000.09000.09000.090066,100
Jun 29, 20220.10000.10000.10000.10000.10009,000
Jun 28, 20220.10000.10000.10000.10000.100080,500
Jun 27, 20220.10000.11000.10000.10000.1000121,900
Jun 24, 20220.10000.10000.09000.10000.100082,000
Jun 23, 20220.11000.11000.09000.09000.090061,000
Jun 22, 20220.11000.11000.11000.11000.11003,500
Jun 21, 20220.11000.11000.11000.11000.110051,200
Jun 20, 20220.10000.11000.10000.10000.100026,500
Jun 17, 20220.11000.11000.10000.10000.1000193,500
Jun 16, 20220.10000.12000.10000.11000.1100119,700
Jun 15, 20220.11000.11000.10000.10000.1000250,100
Jun 14, 20220.11000.11000.10000.10000.1000128,400
Jun 13, 20220.12000.12000.11000.11000.1100133,700
Jun 10, 20220.12000.12000.12000.12000.120039,000
Jun 09, 20220.12000.12000.12000.12000.120035,500
Jun 08, 20220.12000.13000.12000.13000.1300155,000
Jun 07, 20220.12000.12000.12000.12000.120079,400
Jun 06, 20220.12000.12000.12000.12000.1200-
Jun 03, 20220.12000.12000.12000.12000.120096,300
Jun 02, 20220.12000.13000.12000.13000.1300361,900
Jun 01, 20220.13000.13000.12000.12000.1200269,700
May 31, 20220.12000.13000.12000.13000.1300226,000
May 30, 20220.14000.14000.14000.14000.140090,700
May 27, 20220.14000.14000.13000.13000.1300112,500
May 26, 20220.14000.14000.14000.14000.140010,000
May 25, 20220.14000.14000.14000.14000.140064,000
May 24, 20220.13000.14000.13000.14000.1400177,600
May 20, 20220.14000.14000.14000.14000.140015,400
May 19, 20220.14000.14000.14000.14000.140098,000
May 18, 20220.14000.14000.14000.14000.1400407,100
May 17, 20220.15000.15000.15000.15000.1500190,500
May 16, 20220.14000.15000.14000.14000.1400269,400
May 13, 20220.12000.14000.12000.13000.130055,100
May 12, 20220.14000.14000.12000.13000.1300202,400
May 11, 20220.14000.14000.13000.14000.140056,700
May 10, 20220.14000.14000.14000.14000.140050,900
May 09, 20220.14000.14000.14000.14000.140086,200
May 06, 20220.14000.14000.14000.14000.140020,400
May 05, 20220.15000.16000.14000.15000.1500139,600
May 04, 20220.14000.14000.14000.14000.140078,800
May 03, 20220.14000.14000.14000.14000.140038,500
May 02, 20220.13000.14000.13000.14000.1400129,100
Apr 29, 20220.15000.15000.13000.13000.1300633,000
Apr 28, 20220.16000.16000.16000.16000.160012,800
Apr 27, 20220.16000.16000.16000.16000.160030,600
Apr 26, 20220.16000.16000.14000.16000.160098,500
Apr 25, 20220.16000.16000.16000.16000.1600246,900
Apr 22, 20220.16000.17000.16000.17000.1700147,200
Apr 21, 20220.18000.18000.16000.17000.1700331,000
Apr 20, 20220.19000.19000.18000.18000.1800138,800
Apr 19, 20220.19000.20000.18000.19000.1900346,700
Apr 18, 20220.20000.20000.19000.20000.2000284,200
Apr 14, 20220.19000.20000.18000.20000.2000334,700
Apr 13, 20220.18000.19000.18000.19000.1900522,900
Apr 12, 20220.17000.18000.17000.18000.1800506,400
Apr 11, 20220.17000.17000.16000.16000.1600504,700
Apr 08, 20220.16000.18000.16000.17000.1700282,100
Apr 07, 20220.16000.16000.15000.16000.1600175,400
Apr 06, 20220.16000.16000.16000.16000.1600151,500
Apr 05, 20220.15000.16000.15000.16000.1600128,600
Apr 04, 20220.14000.16000.14000.16000.1600276,800
Apr 01, 20220.14000.14000.14000.14000.1400414,800
Mar 31, 20220.14000.14000.14000.14000.1400218,500
Mar 30, 20220.14000.14000.14000.14000.140043,400
Mar 29, 20220.14000.14000.14000.14000.1400192,000
Mar 28, 20220.13000.14000.13000.14000.1400325,600
Mar 25, 20220.13000.14000.13000.14000.1400435,100
Mar 24, 20220.13000.14000.13000.14000.1400273,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...