Canada markets closed

GGX Gold Corp. (GGX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.02500.0000 (0.00%)
At close: 01:34PM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20220.02500.02500.02000.02500.0250185,200
Nov 25, 20220.02500.02500.02500.02500.025064,000
Nov 24, 20220.03500.03500.03500.03500.035017,000
Nov 23, 20220.03500.03500.03500.03500.0350-
Nov 22, 20220.03500.03500.03500.03500.0350-
Nov 21, 20220.03500.03500.03500.03500.0350-
Nov 18, 20220.03500.03500.03500.03500.0350-
Nov 17, 20220.03500.03500.03500.03500.0350-
Nov 16, 20220.03500.03500.03500.03500.0350-
Nov 15, 20220.03500.03500.03500.03500.0350-
Nov 14, 20220.03500.03500.03500.03500.0350-
Nov 11, 20220.03500.03500.03500.03500.0350-
Nov 10, 20220.03500.03500.03500.03500.03505,000
Nov 09, 20220.03500.03500.03500.03500.03505,000
Nov 08, 20220.03500.03500.03500.03500.035070,000
Nov 07, 20220.03500.03500.03500.03500.0350-
Nov 04, 20220.03500.03500.03500.03500.03507,000
Nov 03, 20220.03500.03500.03500.03500.0350-
Nov 02, 20220.03500.03500.03500.03500.0350-
Nov 01, 20220.03500.03500.03500.03500.0350-
Oct 31, 20220.03500.03500.03500.03500.035080,000
Oct 28, 20220.03500.03500.03500.03500.0350-
Oct 27, 20220.03500.03500.03500.03500.0350-
Oct 26, 20220.03500.03500.03500.03500.0350-
Oct 25, 20220.03500.03500.03500.03500.0350-
Oct 24, 20220.03500.03500.03500.03500.0350-
Oct 21, 20220.03500.03500.03500.03500.03504,000
Oct 20, 20220.03500.03500.03500.03500.0350-
Oct 19, 20220.03500.03500.03500.03500.0350-
Oct 18, 20220.03500.03500.03500.03500.0350-
Oct 17, 20220.03500.03500.03500.03500.0350-
Oct 14, 20220.03500.03500.03500.03500.0350-
Oct 13, 20220.03500.03500.03500.03500.035026,000
Oct 12, 20220.04000.04000.04000.04000.0400200
Oct 11, 20220.04000.04000.04000.04000.0400111,000
Oct 07, 20220.04500.04500.04500.04500.0450-
Oct 06, 20220.04500.04500.04500.04500.0450-
Oct 05, 20220.04500.04500.04500.04500.045024,500
Oct 04, 20220.03500.04000.03500.04000.040040,300
Oct 03, 20220.04000.04000.04000.04000.0400-
Sept 30, 20220.04000.04000.04000.04000.0400-
Sept 29, 20220.04000.04000.04000.04000.0400-
Sept 28, 20220.04000.04000.04000.04000.0400124,500
Sept 27, 20220.04000.04000.04000.04000.0400-
Sept 26, 20220.04000.04000.04000.04000.040010,200
Sept 23, 20220.04000.04000.04000.04000.040018,000
Sept 22, 20220.04000.04000.04000.04000.0400-
Sept 21, 20220.04000.04000.04000.04000.04001,000
Sept 20, 20220.04500.04500.03500.04000.0400130,100
Sept 19, 20220.06000.06000.04000.04000.04003,500
Sept 16, 20220.04000.06000.04000.04500.045083,500
Sept 15, 20220.06500.06500.06500.06500.0650-
Sept 14, 20220.06000.06500.06000.06500.065020,000
Sept 13, 20220.06000.06000.06000.06000.0600-
Sept 12, 20220.06000.06000.06000.06000.0600-
Sept 09, 20220.06000.06000.06000.06000.0600-
Sept 08, 20220.06000.06000.06000.06000.0600-
Sept 07, 20220.06000.06000.06000.06000.060031,000
Sept 06, 20220.06000.06000.06000.06000.0600-
Sept 02, 20220.06000.06000.06000.06000.06001,000
Sept 01, 20220.06000.06000.06000.06000.060021,000
Aug 31, 20220.06500.06500.06500.06500.0650-
Aug 30, 20220.06500.06500.06500.06500.065015,000
Aug 29, 20220.07000.07000.07000.07000.0700-
Aug 26, 20220.07000.07000.07000.07000.0700-
Aug 25, 20220.07000.07000.07000.07000.070010,200
Aug 24, 20220.06500.07000.06000.07000.0700289,700
Aug 23, 20220.07000.07000.07000.07000.0700-
Aug 22, 20220.07000.07000.07000.07000.070059,000
Aug 19, 20220.07000.07000.07000.07000.0700-
Aug 18, 20220.07000.07000.07000.07000.0700-
Aug 17, 20220.07000.07000.07000.07000.0700-
Aug 16, 20220.07000.07000.07000.07000.0700-
Aug 15, 20220.07000.07000.07000.07000.0700-
Aug 12, 20220.07000.07000.07000.07000.0700-
Aug 11, 20220.07000.07000.07000.07000.0700-
Aug 10, 20220.07000.07000.07000.07000.0700-
Aug 09, 20220.07000.07000.07000.07000.0700100
Aug 08, 20220.07000.07000.07000.07000.0700-
Aug 05, 20220.07000.07000.07000.07000.0700-
Aug 04, 20220.07000.07000.07000.07000.0700-
Aug 03, 20220.07000.07000.07000.07000.0700-
Aug 02, 20220.08000.08000.07000.07000.070045,500
Jul 29, 20220.08000.08000.08000.08000.0800-
Jul 28, 20220.08000.08000.08000.08000.0800-
Jul 27, 20220.08000.08000.08000.08000.0800748,800
Jul 26, 20220.08000.08000.08000.08000.0800-
Jul 25, 20220.08000.08000.08000.08000.0800-
Jul 22, 20220.08000.08000.08000.08000.0800-
Jul 21, 20220.08000.08000.08000.08000.0800-
Jul 20, 20220.08000.08000.08000.08000.08006,000
Jul 19, 20220.08000.08000.08000.08000.0800-
Jul 18, 20220.08000.08000.08000.08000.0800-
Jul 15, 20220.08000.08000.08000.08000.0800-
Jul 14, 20220.07000.08000.07000.08000.0800141,000
Jul 13, 20220.07000.07000.07000.07000.070010,000
Jul 12, 20220.07500.07500.07500.07500.0750-
Jul 11, 20220.07500.07500.07500.07500.0750-
Jul 08, 20220.07500.07500.07500.07500.0750-
Jul 07, 20220.07500.07500.07500.07500.0750-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...