Canada markets close in 48 minutes

G6 Materials Corp. (GGG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0850-0.0100 (-10.53%)
As of 09:34AM EDT. Market open.
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20240.08500.08500.08500.08500.085020,005
Jun 17, 20240.09000.10000.09000.10000.10005,000
Jun 14, 20240.09000.09000.09000.09000.090019,700
Jun 13, 20240.08000.08000.08000.08000.080031,000
Jun 12, 20240.07000.09000.07000.09000.0900102,300
Jun 11, 20240.07000.07000.07000.07000.0700500
Jun 10, 20240.07000.07000.07000.07000.070028,000
Jun 07, 20240.07000.07000.06000.06000.060050,000
Jun 06, 20240.07000.07000.07000.07000.070044,600
Jun 05, 20240.08000.08000.08000.08000.0800-
Jun 04, 20240.08000.08000.08000.08000.08001,800
Jun 03, 20240.08000.08000.08000.08000.08001,500
May 31, 20240.08000.08000.08000.08000.080023,000
May 30, 20240.08000.08000.08000.08000.080022,000
May 29, 20240.08000.08000.08000.08000.0800200
May 28, 20240.08000.08000.08000.08000.08007,400
May 27, 20240.08000.08000.08000.08000.080031,000
May 24, 20240.09000.09000.09000.09000.09003,100
May 23, 20240.08000.08000.08000.08000.080020,900
May 22, 20240.08000.08000.08000.08000.08004,600
May 21, 20240.08000.08000.08000.08000.08003,900
May 17, 20240.08000.08000.08000.08000.08001,500
May 16, 20240.08000.08000.08000.08000.08002,700
May 15, 20240.08000.08000.08000.08000.0800800
May 14, 20240.08000.08000.08000.08000.080027,000
May 13, 20240.08000.08000.08000.08000.080071,400
May 10, 20240.09000.09000.09000.09000.0900-
May 09, 20240.09000.09000.09000.09000.0900-
May 08, 20240.09000.09000.09000.09000.090018,000
May 07, 20240.09000.09000.09000.09000.0900-
May 06, 20240.09000.09000.09000.09000.09003,000
May 03, 20240.09000.09000.09000.09000.090010,000
May 02, 20240.09000.09000.09000.09000.0900-
May 01, 20240.09000.09000.09000.09000.0900300
Apr 30, 20240.09000.09000.09000.09000.0900-
Apr 29, 20240.09000.09000.09000.09000.0900-
Apr 26, 20240.09000.09000.09000.09000.090034,000
Apr 25, 20240.07000.08000.07000.08000.08007,000
Apr 24, 20240.07000.07000.07000.07000.0700-
Apr 23, 20240.07000.07000.07000.07000.0700157,700
Apr 22, 20240.09000.09000.08000.08000.08004,000
Apr 19, 20240.08000.08000.08000.08000.080013,100
Apr 18, 20240.08000.08000.08000.08000.080058,000
Apr 17, 20240.08000.08000.08000.08000.0800-
Apr 16, 20240.08000.08000.08000.08000.080056,000
Apr 15, 20240.09000.09000.08000.08000.080012,200
Apr 12, 20240.08000.09000.08000.09000.09007,000
Apr 11, 20240.09000.09000.09000.09000.0900-
Apr 10, 20240.08000.09000.08000.09000.09009,000
Apr 09, 20240.09000.09000.09000.09000.09001,200
Apr 08, 20240.09000.09000.09000.09000.0900400
Apr 05, 20240.09000.09000.09000.09000.0900-
Apr 04, 20240.09000.09000.09000.09000.0900-
Apr 03, 20240.09000.09000.09000.09000.0900-
Apr 02, 20240.09000.09000.08000.09000.090017,100
Apr 01, 20240.10000.10000.09000.09000.09007,500
Mar 28, 20240.10000.10000.10000.10000.1000-
Mar 27, 20240.10000.10000.10000.10000.10001,000
Mar 26, 20240.10000.10000.10000.10000.1000500
Mar 25, 20240.09000.10000.09000.10000.10005,900
Mar 22, 20240.09000.09000.09000.09000.0900-
Mar 21, 20240.09000.09000.09000.09000.090046,100
Mar 20, 20240.09000.09000.09000.09000.09002,000
Mar 19, 20240.10000.10000.09000.09000.090078,900
Mar 18, 20240.10000.10000.10000.10000.10001,000
Mar 15, 20240.10000.10000.10000.10000.100021,300
Mar 14, 20240.10000.10000.10000.10000.10004,000
Mar 13, 20240.10000.10000.10000.10000.10004,100
Mar 12, 20240.10000.10000.10000.10000.10002,500
Mar 11, 20240.10000.10000.10000.10000.10005,000
Mar 08, 20240.10000.10000.10000.10000.100041,400
Mar 07, 20240.10000.10000.10000.10000.100042,000
Mar 06, 20240.09000.09000.09000.09000.0900-
Mar 05, 20240.09000.09000.09000.09000.09003,100
Mar 04, 20240.09000.09000.09000.09000.09003,500
Mar 01, 20240.09000.09000.09000.09000.09007,000
Feb 29, 20240.09000.09000.09000.09000.0900800
Feb 28, 20240.09000.09000.09000.09000.090037,000
Feb 27, 20240.08000.08000.08000.08000.0800-
Feb 26, 20240.08000.08000.08000.08000.08001,000
Feb 23, 20240.08000.08000.08000.08000.08002,000
Feb 22, 20240.08000.08000.08000.08000.080026,200
Feb 21, 20240.09000.09000.08000.08000.08007,000
Feb 20, 20240.09000.09000.09000.09000.09002,300
Feb 16, 20240.09000.09000.09000.09000.0900-
Feb 15, 20240.09000.09000.09000.09000.0900-
Feb 14, 20240.08000.09000.08000.09000.090013,400
Feb 13, 20240.09000.09000.09000.09000.0900-
Feb 12, 20240.09000.09000.09000.09000.09003,100
Feb 09, 20240.09000.09000.09000.09000.09005,800
Feb 08, 20240.10000.10000.09000.09000.090014,000
Feb 07, 20240.10000.10000.10000.10000.100040,300
Feb 06, 20240.08000.09000.08000.09000.09007,300
Feb 05, 20240.09000.09000.09000.09000.09001,500
Feb 02, 20240.09000.09000.09000.09000.09006,100
Feb 01, 20240.09000.09000.09000.09000.0900-
Jan 31, 20240.09000.09000.09000.09000.0900-
Jan 30, 20240.09000.09000.09000.09000.0900-
Jan 29, 20240.09000.09000.09000.09000.0900-
Jan 26, 20240.09000.09000.09000.09000.0900-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...