Canada markets open in 4 hours 27 minutes

G6 Materials Corp. (GGG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0850-0.0050 (-5.56%)
At close: 02:24PM EDT
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Jan 25, 20240.09000.09000.09000.09000.0900-
Jan 24, 20240.09000.09000.09000.09000.0900-
Jan 23, 20240.09000.09000.09000.09000.0900-
Jan 22, 20240.10000.10000.09000.09000.090024,600
Jan 19, 20240.10000.10000.09000.09000.090017,000
Jan 18, 20240.10000.10000.10000.10000.1000-
Jan 17, 20240.10000.10000.10000.10000.10009,000
Jan 16, 20240.09000.10000.09000.10000.10005,600
Jan 15, 20240.10000.10000.10000.10000.10001,200
Jan 12, 20240.10000.10000.10000.10000.1000600
Jan 11, 20240.10000.10000.10000.10000.1000300
Jan 10, 20240.09000.10000.09000.10000.10004,000
Jan 09, 20240.10000.10000.10000.10000.10005,000
Jan 08, 20240.10000.10000.10000.10000.100013,200
Jan 05, 20240.08000.10000.08000.10000.10004,000
Jan 04, 20240.09000.09000.09000.09000.0900-
Jan 03, 20240.09000.09000.09000.09000.0900500
Jan 02, 20240.09000.09000.09000.09000.09004,000
Dec 29, 20230.10000.11000.08000.08000.080044,400
Dec 28, 20230.10000.10000.09000.09000.090028,000
Dec 27, 20230.10000.10000.08000.10000.100014,400
Dec 22, 20230.09000.10000.08000.09000.090090,200
Dec 21, 20230.12000.12000.10000.10000.100061,900
Dec 20, 20230.12000.12000.12000.12000.120015,600
Dec 19, 20230.13000.13000.13000.13000.130014,100
Dec 18, 20230.14000.16000.12000.12000.120019,200
Dec 15, 20230.12000.15000.12000.15000.150024,100
Dec 14, 20230.13000.13000.13000.13000.13002,500
Dec 13, 20230.14000.14000.14000.14000.14004,000
Dec 12, 20230.13000.15000.13000.15000.15005,800
Dec 11, 20230.12000.14000.12000.13000.130011,300
Dec 08, 20230.13000.13000.13000.13000.13001,000
Dec 07, 20230.16000.16000.16000.16000.16001,000
Dec 06, 20230.13000.13000.13000.13000.13003,200
Dec 05, 20230.14000.14000.14000.14000.14001,000
Dec 04, 20230.14000.14000.14000.14000.1400-
Dec 01, 20230.14000.14000.14000.14000.1400-
Nov 30, 20230.18000.18000.14000.14000.140012,300
Nov 29, 20230.17000.17000.17000.17000.17001,800
Nov 28, 20230.18000.18000.18000.18000.1800-
Nov 27, 20230.14000.18000.14000.18000.18005,400
Nov 24, 20230.16000.16000.16000.16000.1600-
Nov 23, 20230.16000.16000.16000.16000.1600500
Nov 22, 20230.17000.17000.17000.17000.1700-
Nov 21, 20230.17000.17000.17000.17000.17001,500
Nov 20, 20230.16000.16000.16000.16000.1600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...