Canada markets close in 2 hours 36 minutes

Granada Gold Mine Inc. (GGM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0200-0.0050 (-20.00%)
As of 09:30AM EDT. Market open.
Time Period:
Jul 25, 2023 - Jul 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 20240.02000.02000.02000.02000.02002,000
Jul 24, 20240.03000.03000.03000.03000.030037,000
Jul 23, 20240.03000.03000.03000.03000.030018,000
Jul 22, 20240.03000.03000.03000.03000.03003,700
Jul 19, 20240.03000.03000.03000.03000.030010,000
Jul 18, 20240.03000.03000.03000.03000.030084,000
Jul 17, 20240.02000.03000.02000.03000.030025,300
Jul 16, 20240.03000.03000.03000.03000.0300123,200
Jul 15, 20240.02000.02000.02000.02000.020033,000
Jul 12, 20240.02000.02000.02000.02000.0200-
Jul 11, 20240.02000.02000.02000.02000.020014,000
Jul 10, 20240.02000.02000.02000.02000.020066,400
Jul 09, 20240.03000.03000.03000.03000.0300100,000
Jul 08, 20240.03000.03000.03000.03000.03008,000
Jul 05, 20240.03000.03000.03000.03000.030012,900
Jul 04, 20240.03000.03000.03000.03000.030098,000
Jul 03, 20240.03000.03000.03000.03000.03001,000
Jul 02, 20240.03000.03000.03000.03000.0300555,700
Jun 28, 20240.03000.03000.03000.03000.030013,000
Jun 27, 20240.03000.03000.03000.03000.030039,000
Jun 26, 20240.04000.04000.04000.04000.0400100,000
Jun 25, 20240.04000.04000.04000.04000.040043,600
Jun 24, 20240.03000.04000.03000.04000.0400192,000
Jun 21, 20240.03000.04000.02000.03000.0300371,800
Jun 20, 20240.03000.03000.03000.03000.03009,400
Jun 19, 20240.03000.03000.03000.03000.030014,000
Jun 18, 20240.03000.03000.03000.03000.030015,000
Jun 17, 20240.03000.03000.03000.03000.03003,000
Jun 14, 20240.03000.03000.03000.03000.0300111,000
Jun 13, 20240.03000.03000.03000.03000.0300-
Jun 12, 20240.03000.03000.03000.03000.03002,800
Jun 11, 20240.03000.03000.03000.03000.0300-
Jun 10, 20240.03000.03000.03000.03000.03002,000
Jun 07, 20240.04000.04000.04000.04000.040045,000
Jun 06, 20240.04000.04000.04000.04000.040097,000
Jun 05, 20240.04000.04000.04000.04000.0400500
Jun 04, 20240.04000.04000.04000.04000.0400400
Jun 03, 20240.04000.04000.04000.04000.0400-
May 31, 20240.04000.04000.04000.04000.0400-
May 30, 20240.04000.04000.04000.04000.040055,000
May 29, 20240.04000.04000.04000.04000.04001,000
May 28, 20240.04000.04000.04000.04000.040028,000
May 27, 20240.04000.04000.04000.04000.040070,000
May 24, 20240.03000.04000.03000.04000.040058,300
May 23, 20240.04000.04000.04000.04000.040068,500
May 22, 20240.04000.04000.04000.04000.040045,800
May 21, 20240.04000.04000.03000.03000.030063,800
May 17, 20240.03000.04000.03000.04000.040079,000
May 16, 20240.03000.03000.03000.03000.03002,500
May 15, 20240.04000.04000.04000.04000.04009,700
May 14, 20240.03000.03000.03000.03000.03002,000
May 13, 20240.03000.03000.03000.03000.030053,000
May 10, 20240.04000.04000.03000.03000.030058,500
May 09, 20240.04000.04000.04000.04000.040080,000
May 08, 20240.03000.03000.03000.03000.030058,800
May 07, 20240.03000.03000.03000.03000.030097,000
May 06, 20240.03000.03000.03000.03000.030089,400
May 03, 20240.03000.03000.03000.03000.030020,000
May 02, 20240.03000.03000.03000.03000.0300418,800
May 01, 20240.04000.04000.04000.04000.040046,500
Apr 30, 20240.04000.04000.03000.03000.03007,800
Apr 29, 20240.04000.04000.04000.04000.0400185,200
Apr 26, 20240.04000.04000.04000.04000.0400182,900
Apr 25, 20240.04000.04000.04000.04000.040020,000
Apr 24, 20240.04000.04000.04000.04000.040035,000
Apr 23, 20240.04000.04000.04000.04000.040024,000
Apr 22, 20240.05000.05000.04000.04000.040098,700
Apr 19, 20240.04000.05000.04000.05000.050095,000
Apr 18, 20240.04000.04000.04000.04000.0400-
Apr 17, 20240.04000.04000.04000.04000.040018,000
Apr 16, 20240.05000.05000.04000.05000.0500159,000
Apr 15, 20240.05000.05000.05000.05000.050066,000
Apr 12, 20240.05000.05000.05000.05000.0500259,200
Apr 11, 20240.04000.04000.04000.04000.0400168,300
Apr 10, 20240.04000.04000.04000.04000.0400164,500
Apr 09, 20240.04000.05000.04000.04000.0400267,900
Apr 08, 20240.04000.04000.04000.04000.040091,000
Apr 05, 20240.04000.05000.04000.04000.0400578,700
Apr 04, 20240.04000.04000.04000.04000.0400121,500
Apr 03, 20240.03000.04000.03000.04000.0400121,300
Apr 02, 20240.03000.03000.03000.03000.030060,000
Apr 01, 20240.04000.04000.03000.03000.0300119,000
Mar 28, 20240.03000.03000.03000.03000.030015,600
Mar 27, 20240.03000.03000.03000.03000.030021,000
Mar 26, 20240.03000.03000.03000.03000.03002,300
Mar 25, 20240.03000.03000.03000.03000.03008,800
Mar 22, 20240.03000.03000.03000.03000.030012,000
Mar 21, 20240.03000.03000.03000.03000.0300-
Mar 20, 20240.03000.03000.03000.03000.030011,000
Mar 19, 20240.03000.03000.03000.03000.030010,000
Mar 18, 20240.03000.03000.03000.03000.0300237,000
Mar 15, 20240.03000.03000.03000.03000.030090,700
Mar 14, 20240.02000.03000.02000.03000.030072,300
Mar 13, 20240.02000.02000.02000.02000.02001,500
Mar 12, 20240.03000.03000.03000.03000.030060,600
Mar 11, 20240.03000.03000.02000.02000.0200158,700
Mar 08, 20240.04000.04000.03000.03000.030043,700
Mar 07, 20240.03000.03000.03000.03000.030019,400
Mar 06, 20240.03000.03000.03000.03000.030077,400
Mar 05, 20240.02000.04000.02000.03000.0300982,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...