GGX Gold Corp. (GGXXF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0228

0.0000

(0.00%)

At close: 11:43AM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
Apr 30, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
Apr 29, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
Apr 26, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
Apr 25, 2024	0.0136	0.0228	0.0136	0.0228	0.0228	200
Apr 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300
Apr 19, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Apr 18, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Apr 17, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	219
Apr 16, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 15, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	240
Apr 12, 2024	0.0218	0.0225	0.0218	0.0225	0.0225	300
Apr 11, 2024	0.0221	0.0227	0.0221	0.0227	0.0227	400
Apr 10, 2024	0.0262	0.0262	0.0262	0.0262	0.0262	600
Apr 09, 2024	0.0243	0.0243	0.0243	0.0243	0.0243	500
Apr 08, 2024	0.0307	0.0307	0.0307	0.0307	0.0307	-
Apr 05, 2024	0.0307	0.0307	0.0307	0.0307	0.0307	-
Apr 04, 2024	0.0307	0.0307	0.0307	0.0307	0.0307	-
Apr 03, 2024	0.0283	0.0307	0.0283	0.0307	0.0307	9,300
Apr 02, 2024	0.0269	0.0269	0.0269	0.0269	0.0269	100
Apr 01, 2024	0.0193	0.0193	0.0193	0.0193	0.0193	-
Mar 28, 2024	0.0185	0.0193	0.0185	0.0193	0.0193	9,100
Mar 27, 2024	0.0311	0.0311	0.0311	0.0311	0.0311	206
Mar 26, 2024	0.0343	0.0343	0.0343	0.0343	0.0343	-
Mar 25, 2024	0.0343	0.0343	0.0343	0.0343	0.0343	300
Mar 22, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Mar 21, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Mar 20, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Mar 19, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Mar 18, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	1,100
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	150
Mar 13, 2024	0.0289	0.0340	0.0289	0.0340	0.0340	1,400
Mar 12, 2024	0.0382	0.0382	0.0382	0.0382	0.0382	-
Mar 11, 2024	0.0382	0.0382	0.0382	0.0382	0.0382	100
Mar 08, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	1,500
Mar 07, 2024	0.0174	0.0174	0.0174	0.0174	0.0174	-
Mar 06, 2024	0.0174	0.0174	0.0174	0.0174	0.0174	-
Mar 05, 2024	0.0174	0.0174	0.0174	0.0174	0.0174	-
Mar 04, 2024	0.0174	0.0174	0.0174	0.0174	0.0174	-
Mar 01, 2024	0.0175	0.0214	0.0174	0.0174	0.0174	115,000
Feb 29, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 28, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 27, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 26, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 23, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 22, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 21, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	60,000
Feb 20, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Feb 16, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Feb 15, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Feb 14, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Feb 13, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Feb 12, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Feb 09, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Feb 08, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Feb 07, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Feb 06, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Feb 05, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Feb 02, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Feb 01, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 31, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 30, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 29, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 26, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 25, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 24, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 23, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 22, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 19, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 18, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 17, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 16, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 12, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 11, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 10, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 09, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 08, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 05, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 04, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 03, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 02, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Dec 29, 2023	0.0132	0.0132	0.0132	0.0132	0.0132	-
Dec 28, 2023	0.0132	0.0132	0.0132	0.0132	0.0132	679
Dec 27, 2023	0.0264	0.0264	0.0170	0.0170	0.0170	9,000
Dec 26, 2023	0.0245	0.0264	0.0245	0.0264	0.0264	20,002
Dec 22, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 21, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 20, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 19, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 18, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 15, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 14, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	10,000
Dec 13, 2023	0.0321	0.0321	0.0321	0.0321	0.0321	-
Dec 12, 2023	0.0321	0.0321	0.0321	0.0321	0.0321	-
Dec 11, 2023	0.0321	0.0321	0.0321	0.0321	0.0321	-
Dec 08, 2023	0.0321	0.0321	0.0321	0.0321	0.0321	-
Dec 07, 2023	0.0321	0.0321	0.0321	0.0321	0.0321	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7317+0.0003(+0.04%)

CRUDE OIL79.21+0.26(+0.33%)

Bitcoin CAD80,795.88+1,132.67(+1.42%)

GGX Gold Corp. (GGXXF)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7317
+0.0003(+0.04%)

CRUDE OIL
79.21
+0.26(+0.33%)

Bitcoin CAD
80,795.88
+1,132.67(+1.42%)