GLDX.V - Gold X Mining Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 25, 20202.32002.32002.01002.02002.0200194,200
Feb. 24, 20202.30002.39002.21002.34002.3400155,300
Feb. 21, 20202.20002.27002.08002.27002.2700132,400
Feb. 20, 20201.80001.95001.80001.90001.900094,100
Feb. 19, 20201.75001.80001.75001.75001.750063,100
Feb. 18, 20201.82001.84001.66001.72001.720093,000
Feb. 14, 20201.80001.82001.75001.79001.790074,200
Feb. 13, 20201.80001.85001.80001.80001.800030,000
Feb. 12, 20201.81001.85001.80001.80001.800012,700
Feb. 11, 20201.80001.85001.80001.83001.830028,000
Feb. 10, 20201.85001.89001.82001.82001.820034,800
Feb. 07, 20201.94001.94001.87001.87001.870010,200
Feb. 06, 20201.90001.95001.87001.92001.920022,100
Feb. 05, 20201.91001.96001.89001.93001.930019,000
Feb. 04, 20201.88002.00001.88001.95001.950067,000
Feb. 03, 20201.93001.98001.91001.97001.970024,000
Jan. 31, 20201.97002.01001.90002.01002.010040,000
Jan. 30, 20202.10002.10002.00002.00002.000028,700
Jan. 29, 20201.94002.07001.94002.07002.070036,900
Jan. 28, 20202.05002.07001.92001.93001.930033,600
Jan. 27, 20202.29002.29002.05002.05002.050073,100
Jan. 24, 20202.10002.16002.06002.10002.100041,700
Jan. 23, 20202.10002.10002.04002.09002.090031,900
Jan. 22, 20202.04002.11002.04002.05002.050023,800
Jan. 21, 20202.14002.14002.03002.11002.110063,900
Jan. 20, 20202.13002.19002.13002.13002.130010,200
Jan. 17, 20202.18002.25002.12002.16002.160058,600
Jan. 16, 20202.37002.37002.15002.16002.160048,600
Jan. 15, 20202.22002.28002.20002.28002.280041,300
Jan. 14, 20202.29002.29002.15002.20002.200068,300
Jan. 13, 20202.34002.35002.17002.24002.240013,300
Jan. 10, 20202.25002.30002.23002.30002.300029,900
Jan. 09, 20202.25002.25002.19002.19002.190034,500
Jan. 08, 20202.36002.39002.25002.27002.270093,500
Jan. 07, 20202.48002.48002.33002.38002.380063,900
Jan. 06, 20202.48002.55002.45002.48002.480075,400
Jan. 03, 20202.37002.68002.37002.48002.4800250,700
Jan. 02, 20202.29002.38002.27002.33002.330036,700
Dec. 31, 20192.20002.30002.19002.20002.200096,000
Dec. 30, 20192.29002.45002.20002.20002.2000322,900
Dec. 27, 20192.19002.31002.10002.20002.200052,200
Dec. 24, 20192.00002.14001.97002.10002.100030,100
Dec. 23, 20192.09002.11001.95002.00002.000051,600
Dec. 20, 20192.01002.08002.01002.02002.020027,900
Dec. 19, 20192.00002.05001.95002.01002.010042,200
Dec. 18, 20192.13002.13002.00002.03002.030026,700
Dec. 17, 20192.08002.08002.00002.03002.030050,100
Dec. 16, 20192.18002.18002.04002.11002.110033,300
Dec. 13, 20192.15002.19002.07002.18002.1800201,500
Dec. 12, 20192.15002.19002.10002.17002.170043,600
Dec. 11, 20192.19002.19002.02002.07002.0700166,400
Dec. 10, 20192.22002.22002.10002.10002.100030,100
Dec. 09, 20192.25002.34002.11002.23002.2300124,000
Dec. 06, 20192.28002.28002.11002.21002.2100108,000
Dec. 05, 20192.50002.50002.20002.29002.2900133,800
Dec. 04, 20192.35002.50002.33002.42002.4200141,600
Dec. 03, 20192.12002.12002.12002.12002.1200-
Dec. 02, 20192.04002.30002.04002.12002.120019,000
Dec. 02, 20191:8 Stock Split
Nov. 29, 20192.08002.08002.00002.08002.0800331,100
Nov. 28, 20192.08002.08002.00002.08002.080040,300
Nov. 27, 20192.08002.16002.00002.08002.080055,500
Nov. 26, 20192.08002.08002.08002.08002.08005,500
Nov. 25, 20192.16002.24002.08002.08002.080047,400
Nov. 22, 20192.16002.16002.16002.16002.160019,500
Nov. 21, 20192.16002.24002.08002.16002.160024,400
Nov. 20, 20192.16002.24002.16002.24002.24005,100
Nov. 19, 20192.24002.24002.24002.24002.24004,300
Nov. 18, 20192.24002.24002.16002.16002.160038,700
Nov. 15, 20192.16002.24002.16002.16002.160015,400
Nov. 14, 20192.24002.24002.16002.24002.24009,400
Nov. 13, 20192.24002.24002.16002.24002.240010,200
Nov. 12, 20192.16002.24002.16002.24002.24007,900
Nov. 11, 20192.24002.24002.08002.16002.160011,800
Nov. 08, 20192.24002.32002.24002.24002.240010,700
Nov. 07, 20192.40002.48002.16002.32002.320086,100
Nov. 06, 20192.48002.48002.40002.40002.400025,000
Nov. 05, 20192.64002.64002.40002.48002.480035,500
Nov. 04, 20192.56002.72002.48002.48002.480045,500
Nov. 01, 20192.64002.72002.56002.56002.560064,300
Oct. 31, 20192.48002.80002.48002.48002.4800109,800
Oct. 30, 20192.40002.56002.40002.48002.4800167,500
Oct. 29, 20192.32002.40002.16002.40002.4000147,300
Oct. 28, 20192.24002.24002.08002.16002.160019,500
Oct. 25, 20192.08002.40002.08002.16002.160031,200
Oct. 24, 20192.08002.08002.00002.08002.080013,400
Oct. 23, 20192.16002.16002.00002.08002.080027,900
Oct. 22, 20192.16002.16002.08002.16002.16009,100
Oct. 21, 20192.24002.24002.16002.16002.160018,800
Oct. 18, 20192.16002.16002.08002.16002.160034,900
Oct. 17, 20192.08002.16002.08002.16002.160023,100
Oct. 16, 20192.24002.24002.08002.08002.080044,800
Oct. 15, 20192.32002.32002.16002.24002.240057,400
Oct. 11, 20192.24002.32002.16002.32002.320027,700
Oct. 10, 20192.32002.48002.24002.24002.240072,200
Oct. 09, 20192.64002.64002.40002.48002.480016,600
Oct. 08, 20192.40002.56002.24002.56002.560036,300
Oct. 07, 20192.64002.64002.24002.40002.4000114,100
Oct. 04, 20192.72002.80002.72002.72002.7200128,300
Oct. 03, 20192.64002.80002.64002.80002.8000127,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...