GGX Gold Corp. (GGX.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 11:39AM EDT

Time Period:

Oct 05, 2023 - Oct 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300
Oct 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Oct 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	111,000
Sept 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	13,000
Sept 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	105,000
Sept 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Sept 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	147,000
Sept 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 06, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	32,200
Sept 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
Sept 04, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	180,000
Sept 03, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	196,000
Aug 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	400,000
Aug 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	400
Aug 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Aug 19, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	4,000
Aug 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Aug 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	400
Jul 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	399,000
Jul 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	43,000
Jul 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	36,400
Jul 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 10, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	9,000
Jul 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jul 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,500
Jul 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
Jun 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Jun 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 21, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	50,000
Jun 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	22,000
Jun 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
May 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	93,000
May 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
May 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,300
May 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.16(+0.81%)

CAD/USD0.7369-0.0010(-0.13%)

CRUDE OIL74.45+0.74(+1.00%)

Bitcoin CAD84,205.85-314.20(-0.37%)

GGX Gold Corp. (GGX.V)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.16(+0.81%)

CAD/USD
0.7369
-0.0010(-0.13%)

CRUDE OIL
74.45
+0.74(+1.00%)

Bitcoin CAD
84,205.85
-314.20(-0.37%)