Canada markets close in 46 minutes

GGX Gold Corp. (GGX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05000.0000 (0.00%)
As of 03:47PM EST. Market open.
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 20240.05000.05000.05000.05000.0500-
Feb 26, 20240.05000.05000.05000.05000.050015,000
Feb 23, 20240.05000.05000.05000.05000.0500-
Feb 22, 20240.05000.05000.05000.05000.0500-
Feb 21, 20240.05000.05000.05000.05000.05001,000
Feb 20, 20240.05500.05500.05500.05500.05501,300
Feb 16, 20240.03000.03000.03000.03000.0300-
Feb 15, 20240.03000.03000.03000.03000.0300-
Feb 14, 20240.03000.03000.03000.03000.0300-
Feb 13, 20240.03000.03000.03000.03000.0300-
Feb 12, 20240.03000.03000.03000.03000.030014,000
Feb 09, 20240.03000.03000.03000.03000.0300-
Feb 08, 20240.03000.03000.03000.03000.030030,600
Feb 07, 20240.04000.04000.04000.04000.0400-
Feb 06, 20240.04000.04000.04000.04000.0400-
Feb 05, 20240.04000.04000.04000.04000.0400-
Feb 02, 20240.04000.04000.04000.04000.0400-
Feb 01, 20240.04000.04000.04000.04000.0400-
Jan 31, 20240.04000.04000.04000.04000.0400-
Jan 30, 20240.04000.04000.04000.04000.0400-
Jan 29, 20240.04000.04000.04000.04000.0400-
Jan 26, 20240.04000.04000.04000.04000.0400-
Jan 25, 20240.04000.04000.04000.04000.040037,000
Jan 24, 20240.03000.03000.03000.03000.0300-
Jan 23, 20240.03000.03000.03000.03000.0300-
Jan 22, 20240.03000.03000.03000.03000.030040,100
Jan 19, 20240.01500.03500.01500.03500.03501,581,000
Jan 18, 20240.02000.02000.01500.01500.015053,000
Jan 17, 20240.03000.03000.03000.03000.0300-
Jan 16, 20240.03000.03000.03000.03000.0300-
Jan 15, 20240.03000.03000.03000.03000.0300-
Jan 12, 20240.03000.03000.03000.03000.0300-
Jan 11, 20240.03000.03000.03000.03000.0300-
Jan 10, 20240.03000.03000.03000.03000.0300-
Jan 09, 20240.03000.03000.03000.03000.0300-
Jan 08, 20240.03000.03000.03000.03000.0300-
Jan 05, 20240.03000.03000.03000.03000.0300-
Jan 04, 20240.03000.03000.03000.03000.0300-
Jan 03, 20240.03000.03000.03000.03000.0300-
Jan 02, 20240.03000.03000.03000.03000.0300-
Dec 29, 20230.03000.03000.03000.03000.0300-
Dec 28, 20230.02000.03000.02000.03000.0300114,500
Dec 27, 20230.02500.02500.02000.02000.020082,000
Dec 22, 20230.03000.03000.03000.03000.0300-
Dec 21, 20230.03000.03000.03000.03000.0300-
Dec 20, 20230.03000.03000.03000.03000.030082,300
Dec 19, 20230.02500.02500.02500.02500.02502,000
Dec 18, 20230.02500.02500.02500.02500.025020,800
Dec 15, 20230.03500.03500.03000.03000.030078,500
Dec 14, 20230.03500.04000.03500.04000.040023,000
Dec 13, 20230.03500.03500.03500.03500.0350-
Dec 12, 20230.03500.03500.03500.03500.03506,000
Dec 11, 20230.04000.04000.04000.04000.0400-
Dec 08, 20230.04000.04000.04000.04000.0400-
Dec 07, 20230.04000.04000.04000.04000.0400-
Dec 06, 20230.04000.04000.04000.04000.040017,000
Dec 05, 20230.04000.04000.04000.04000.0400-
Dec 04, 20230.04000.04000.04000.04000.0400-
Dec 01, 20230.04000.04000.04000.04000.040015,000
Nov 30, 20230.04500.04500.04500.04500.0450900
Nov 29, 20230.04000.04500.04000.04500.045021,000
Nov 28, 20230.03500.03500.03500.03500.0350-
Nov 27, 20230.03500.03500.03500.03500.0350740,000
Nov 24, 20230.04500.04500.04500.04500.0450-
Nov 23, 20230.04500.04500.04500.04500.0450-
Nov 22, 20230.04500.04500.04500.04500.04509,000
Nov 21, 20230.04500.04500.04500.04500.0450-
Nov 20, 20230.04000.04500.04000.04500.045023,000
Nov 17, 20230.03500.03500.03500.03500.0350-
Nov 16, 20230.03500.03500.03500.03500.0350-
Nov 15, 20230.03500.03500.03500.03500.03502,000
Nov 14, 20230.03500.03500.03500.03500.0350-
Nov 13, 20230.03500.03500.03500.03500.03501,000
Nov 10, 20230.04000.04000.04000.04000.0400-
Nov 09, 20230.04000.04000.04000.04000.040039,100
Nov 08, 20230.04000.04000.04000.04000.0400100,000
Nov 07, 20230.04500.04500.04500.04500.0450-
Nov 06, 20230.04000.04500.03500.04500.045059,000
Nov 03, 20230.04500.04500.04500.04500.0450-
Nov 02, 20230.04500.04500.04500.04500.0450-
Nov 01, 20230.04500.04500.04500.04500.0450-
Oct 31, 20230.04500.04500.04500.04500.04508,800
Oct 30, 20230.05500.05500.05500.05500.0550-
Oct 27, 20230.05500.05500.05500.05500.0550-
Oct 26, 20230.05500.05500.05500.05500.0550-
Oct 25, 20230.05500.05500.05500.05500.055016,000
Oct 24, 20230.04000.04000.04000.04000.04001,700
Oct 23, 20230.04000.04000.04000.04000.0400-
Oct 20, 20230.04000.04000.04000.04000.040027,000
Oct 19, 20230.04000.04000.04000.04000.0400593,300
Oct 18, 20230.05000.05000.05000.05000.0500-
Oct 17, 20230.05000.05000.05000.05000.0500-
Oct 16, 20230.05000.05000.05000.05000.050030,000
Oct 13, 20230.05500.05500.05500.05500.055031,000
Oct 12, 20230.05500.05500.05500.05500.05506,000
Oct 11, 20230.05500.05500.05500.05500.0550-
Oct 10, 20230.05500.05500.05500.05500.0550-
Oct 06, 20230.05500.05500.05500.05500.0550-
Oct 05, 20230.05500.05500.05500.05500.0550-
Oct 04, 20230.05500.05500.05500.05500.0550-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...