Canada Markets open in 9 hrs 12 mins

GGL Resources Corp. (GGL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.12000.0000 (0.00%)
At close: 12:11PM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2022------
Aug 12, 20220.12000.12000.12000.12000.1200-
Aug 11, 20220.12000.12000.12000.12000.1200-
Aug 10, 20220.12000.12000.12000.12000.1200400
Aug 09, 20220.12000.12000.12000.12000.12001,500
Aug 08, 20220.12000.12000.12000.12000.1200-
Aug 05, 20220.10500.12000.10500.12000.120020,000
Aug 04, 20220.10000.10000.10000.10000.1000-
Aug 03, 20220.09000.10000.09000.10000.100032,500
Aug 02, 20220.07500.07500.07000.07000.070015,000
Jul 29, 20220.08000.08000.07000.07000.070050,000
Jul 28, 20220.08500.08500.08000.08500.085069,000
Jul 27, 20220.09500.09500.09500.09500.09502,000
Jul 26, 20220.07500.07500.07500.07500.0750-
Jul 25, 20220.07500.07500.07500.07500.07504,500
Jul 22, 20220.09500.09500.09500.09500.0950100
Jul 21, 20220.09500.09500.09500.09500.0950-
Jul 20, 20220.09500.09500.09500.09500.0950-
Jul 19, 20220.09500.09500.09500.09500.0950-
Jul 18, 20220.10000.10000.08500.09500.095010,500
Jul 15, 20220.08500.08500.08500.08500.0850-
Jul 14, 20220.08500.08500.08500.08500.0850-
Jul 13, 20220.08500.08500.08500.08500.0850-
Jul 12, 20220.08500.08500.08500.08500.0850-
Jul 11, 20220.08500.08500.08500.08500.0850-
Jul 08, 20220.08500.08500.08500.08500.0850-
Jul 07, 20220.08500.08500.08500.08500.0850-
Jul 06, 20220.08500.08500.08500.08500.0850-
Jul 05, 20220.08500.08500.08500.08500.0850-
Jul 04, 20220.08500.08500.08500.08500.0850-
Jun 30, 20220.08500.08500.08500.08500.0850-
Jun 29, 20220.08500.08500.08500.08500.0850-
Jun 28, 20220.08500.08500.08500.08500.0850-
Jun 27, 20220.09500.09500.08500.08500.08506,000
Jun 24, 20220.09500.09500.09000.09000.090033,000
Jun 23, 20220.10000.10000.09500.09500.0950133,000
Jun 22, 20220.10000.10000.10000.10000.1000-
Jun 21, 20220.10000.10000.10000.10000.1000-
Jun 20, 20220.10000.10000.10000.10000.1000-
Jun 17, 20220.10000.10000.10000.10000.1000-
Jun 16, 20220.10000.10000.10000.10000.10002,500
Jun 15, 20220.10000.10000.10000.10000.1000-
Jun 14, 20220.10000.10000.10000.10000.1000-
Jun 13, 20220.10000.10000.10000.10000.10001,000
Jun 10, 20220.13000.13000.13000.13000.1300-
Jun 09, 20220.13000.13000.13000.13000.1300-
Jun 08, 20220.13000.13000.13000.13000.1300-
Jun 07, 20220.13000.13000.13000.13000.1300-
Jun 06, 20220.13000.13000.13000.13000.1300100
Jun 03, 20220.13000.13000.13000.13000.1300-
Jun 02, 20220.13000.13000.13000.13000.1300-
Jun 01, 20220.13000.13000.13000.13000.1300-
May 31, 20220.13000.13000.13000.13000.13005,400
May 30, 20220.11000.11000.10000.10000.100017,400
May 27, 20220.11000.11000.11000.11000.11005,500
May 26, 20220.13000.13000.13000.13000.13004,000
May 25, 20220.11000.11000.11000.11000.11004,000
May 24, 20220.11500.11500.11500.11500.1150-
May 20, 20220.11500.11500.11500.11500.1150-
May 19, 20220.11500.11500.11500.11500.11503,000
May 18, 20220.13000.13000.13000.13000.1300-
May 17, 20220.13000.13000.13000.13000.1300-
May 16, 20220.13000.13000.13000.13000.1300-
May 13, 20220.13000.13000.13000.13000.13003,000
May 12, 20220.11500.11500.10000.10000.100075,000
May 11, 20220.10500.10500.10500.10500.1050-
May 10, 20220.10500.10500.10500.10500.1050190,000
May 09, 20220.11500.11500.11500.11500.1150105,200
May 06, 20220.12000.12000.12000.12000.12004,000
May 05, 20220.12500.12500.12000.12000.120058,000
May 04, 20220.12500.13500.12500.13500.135011,500
May 03, 20220.14000.14000.11500.11500.115055,000
May 02, 20220.13500.13500.13500.13500.1350-
Apr 29, 20220.13500.13500.13500.13500.1350-
Apr 28, 20220.13500.13500.13500.13500.1350400
Apr 27, 20220.13500.13500.13500.13500.1350-
Apr 26, 20220.13500.13500.13500.13500.1350-
Apr 25, 20220.13500.13500.13500.13500.1350-
Apr 22, 20220.13500.13500.13500.13500.13507,500
Apr 21, 20220.13500.13500.13500.13500.1350-
Apr 20, 20220.13500.13500.13500.13500.135027,100
Apr 19, 20220.13500.13500.13500.13500.135015,000
Apr 18, 20220.13000.13500.13000.13500.135045,000
Apr 14, 20220.13000.13000.13000.13000.1300-
Apr 13, 20220.13000.13000.13000.13000.13004,500
Apr 12, 20220.13000.13000.13000.13000.13007,500
Apr 11, 20220.13000.13000.13000.13000.130010,000
Apr 08, 20220.13000.13000.13000.13000.130037,900
Apr 07, 20220.12000.13000.12000.13000.130034,100
Apr 06, 20220.11500.11500.11500.11500.115017,400
Apr 05, 20220.11000.11000.11000.11000.110048,500
Apr 04, 20220.14000.14000.11000.12000.120079,500
Apr 01, 20220.14000.14000.14000.14000.140083,500
Mar 31, 20220.14000.14000.14000.14000.1400-
Mar 30, 20220.14000.14000.14000.14000.1400-
Mar 29, 20220.14000.14000.14000.14000.1400-
Mar 28, 20220.14000.14000.14000.14000.14006,000
Mar 25, 20220.14000.14000.14000.14000.140021,900
Mar 24, 20220.14000.14000.14000.14000.140040,500
Mar 23, 20220.13000.13000.13000.13000.13004,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...