Canada markets close in 12 minutes

Gem International Resources Inc. (GI.V)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024------
Apr 25, 20240.150.150.150.150.151,000
Apr 24, 20240.140.150.130.140.14126,100
Apr 23, 20240.140.140.140.140.1417,500
Apr 22, 20240.140.140.140.140.1462,500
Apr 19, 20240.140.140.140.140.14115,870
Apr 18, 20240.140.140.140.140.1449,500
Apr 17, 20240.140.140.140.140.1411,000
Apr 16, 20240.140.140.140.140.1450,000
Apr 15, 20240.150.150.140.140.14170,150
Apr 12, 20240.160.170.150.150.15145,500
Apr 11, 20240.150.160.130.160.16254,500
Apr 10, 20240.160.160.140.150.15425,261
Apr 09, 20240.170.170.160.160.1677,000
Apr 08, 20240.170.170.170.170.1718,000
Apr 05, 20240.190.190.170.170.1739,000
Apr 04, 20240.180.200.170.190.1934,000
Apr 03, 20240.190.190.180.180.1876,500
Apr 02, 20240.190.200.190.190.1988,000
Apr 01, 20240.190.190.170.190.19119,000
Mar 28, 20240.170.190.170.190.1964,800
Mar 27, 20240.160.170.150.170.17314,500
Mar 26, 20240.160.160.140.150.15387,502
Mar 25, 20240.160.160.160.160.1621,000
Mar 22, 20240.180.180.180.180.18-
Mar 21, 20240.170.180.170.180.1838,000
Mar 20, 20240.160.160.160.160.16-
Mar 19, 20240.170.170.160.160.1657,800
Mar 18, 20240.180.180.170.170.17164,460
Mar 15, 20240.180.180.170.180.18157,000
Mar 14, 20240.170.180.170.180.18110,000
Mar 13, 20240.190.190.170.170.17191,700
Mar 12, 20240.190.210.190.200.2016,500
Mar 11, 20240.200.220.200.210.21139,700
Mar 08, 20240.190.200.180.180.1866,151
Mar 07, 20240.170.180.170.170.1772,000
Mar 06, 20240.160.170.160.170.1797,500
Mar 05, 20240.160.160.140.160.1656,500
Mar 04, 20240.160.170.150.160.1645,239
Mar 01, 20240.150.150.140.150.15144,000
Feb 29, 20240.160.160.140.140.1424,500
Feb 28, 20240.140.150.140.150.151,000
Feb 27, 20240.160.160.160.160.1636,000
Feb 26, 20240.160.160.160.160.1632,849
Feb 23, 20240.160.160.160.160.161,500
Feb 22, 20240.150.150.150.150.15-
Feb 21, 20240.150.160.150.150.15114,004
Feb 20, 20240.160.160.150.150.15198,510
Feb 16, 20240.180.190.160.160.16287,350
Feb 15, 20240.170.170.170.170.1731,904
Feb 14, 20240.170.170.160.160.16102,600
Feb 13, 20240.200.220.170.170.1773,300
Feb 12, 20240.170.200.170.200.20156,000
Feb 09, 20240.170.170.170.170.17135,100
Feb 08, 20240.170.190.170.170.17303,333
Feb 07, 20240.140.180.140.180.18126,590
Feb 06, 20240.140.160.140.140.14137,000
Feb 05, 20240.130.130.130.130.137,000
Feb 02, 20240.150.150.140.140.14119,000
Feb 01, 20240.140.150.140.140.1430,500
Jan 31, 20240.150.150.140.140.142,500
Jan 30, 20240.150.170.130.130.1325,400
Jan 29, 20240.120.120.120.120.12-
Jan 26, 20240.130.130.100.120.12483,600
Jan 25, 20240.120.120.120.120.12-
Jan 24, 20240.120.120.120.120.1213,000
Jan 23, 20240.120.120.120.120.12-
Jan 22, 20240.120.130.120.120.1237,500
Jan 19, 20240.120.120.110.110.1182,500
Jan 18, 20240.120.120.110.120.12138,050
Jan 17, 20240.120.130.120.120.1284,550
Jan 16, 20240.130.130.130.130.1330,000
Jan 12, 20240.130.130.120.120.12127,222
Jan 11, 20240.140.140.130.130.13139,500
Jan 10, 20240.140.150.140.140.14151,006
Jan 09, 20240.150.150.150.150.1542,500
Jan 08, 20240.150.150.150.150.1532,000
Jan 05, 20240.140.140.140.140.1441,500
Jan 04, 20240.130.130.130.130.1312,500
Jan 03, 20240.140.140.130.140.1466,000
Jan 02, 20240.130.140.130.140.1431,000
Dec 29, 20230.120.130.120.130.13215,000
Dec 28, 20230.110.130.100.130.131,186,610
Dec 27, 20230.120.130.110.120.12148,500
Dec 26, 20230.120.120.120.120.12-
Dec 22, 20230.120.120.120.120.12562,000
Dec 21, 20230.110.120.110.110.11179,000
Dec 20, 20230.100.100.100.100.1033,500
Dec 19, 20230.110.110.100.100.10167,500
Dec 18, 20230.090.110.090.110.11581,500
Dec 15, 20230.090.090.090.090.0990,500
Dec 14, 20230.100.100.090.090.09210,627
Dec 13, 20230.100.100.100.100.10133,000
Dec 12, 20230.100.100.100.100.10166,500
Dec 11, 20230.100.100.100.100.10-
Dec 08, 20230.110.110.100.100.10188,500
Dec 07, 20230.100.100.100.100.101,500
Dec 06, 20230.100.100.100.100.1059,000
Dec 05, 20230.110.110.100.100.1038,025
Dec 04, 20230.130.130.100.110.11528,920
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...