Canada markets closed

Goldflare Exploration Inc. (GOFL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
At close: 03:04PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20220.04000.04000.04000.04000.0400421,000
Sept 29, 20220.04000.04000.04000.04000.0400-
Sept 28, 20220.04000.04000.04000.04000.0400138,800
Sept 27, 20220.04000.04000.04000.04000.0400264,200
Sept 26, 20220.04000.04000.04000.04000.040041,000
Sept 23, 20220.05000.05000.05000.05000.0500101,000
Sept 22, 20220.06000.06000.06000.06000.060016,000
Sept 21, 20220.06000.06000.06000.06000.060042,000
Sept 20, 20220.06000.06000.06000.06000.060035,700
Sept 19, 20220.06000.06000.06000.06000.060027,500
Sept 16, 20220.06000.06000.06000.06000.06005,000
Sept 15, 20220.07000.07000.07000.07000.070040,400
Sept 14, 20220.07000.07000.07000.07000.070015,200
Sept 13, 20220.06000.08000.06000.07000.0700131,500
Sept 12, 20220.06000.06000.06000.06000.06006,000
Sept 09, 20220.05000.05000.05000.05000.0500-
Sept 08, 20220.05000.05000.05000.05000.050037,200
Sept 07, 20220.05000.05000.05000.05000.050020,000
Sept 06, 20220.05000.05000.05000.05000.050020,000
Sept 02, 20220.05000.05000.05000.05000.0500-
Sept 01, 20220.05000.05000.05000.05000.0500-
Aug 31, 20220.05000.05000.05000.05000.0500-
Aug 30, 20220.05000.05000.05000.05000.050010,000
Aug 29, 20220.06000.06000.06000.06000.0600-
Aug 26, 20220.06000.06000.06000.06000.0600-
Aug 25, 20220.05000.06000.05000.06000.060067,000
Aug 24, 20220.05000.05000.05000.05000.050017,800
Aug 23, 20220.05000.05000.05000.05000.050096,000
Aug 22, 20220.05000.05000.05000.05000.0500-
Aug 19, 20220.05000.05000.05000.05000.0500-
Aug 18, 20220.05000.05000.05000.05000.0500-
Aug 17, 20220.05000.05000.05000.05000.0500-
Aug 16, 20220.05000.05000.05000.05000.0500-
Aug 15, 20220.05000.05000.05000.05000.050030,000
Aug 12, 20220.04000.04000.04000.04000.0400-
Aug 11, 20220.04000.04000.04000.04000.0400-
Aug 10, 20220.04000.04000.04000.04000.040030,000
Aug 09, 20220.04000.04000.04000.04000.0400-
Aug 08, 20220.04000.04000.04000.04000.0400488,000
Aug 05, 20220.04000.04000.04000.04000.0400-
Aug 04, 20220.04000.04000.04000.04000.040038,300
Aug 03, 20220.05000.05000.04000.04000.040041,100
Aug 02, 20220.04000.06000.04000.05000.050062,400
Jul 29, 20220.04000.04000.04000.04000.040024,000
Jul 28, 20220.04000.04000.04000.04000.0400-
Jul 27, 20220.04000.04000.04000.04000.0400-
Jul 26, 20220.04000.04000.04000.04000.0400-
Jul 25, 20220.04000.04000.04000.04000.0400114,100
Jul 22, 20220.04000.04000.04000.04000.04005,000
Jul 21, 20220.05000.05000.04000.04000.0400225,600
Jul 20, 20220.04000.04000.04000.04000.04001,900
Jul 19, 20220.05000.05000.05000.05000.0500-
Jul 18, 20220.05000.05000.05000.05000.0500126,000
Jul 15, 20220.04000.05000.04000.05000.050040,800
Jul 14, 20220.04000.04000.04000.04000.0400-
Jul 13, 20220.04000.04000.04000.04000.0400160,900
Jul 12, 20220.05000.05000.05000.05000.050010,000
Jul 11, 20220.05000.05000.05000.05000.05005,000
Jul 08, 20220.05000.05000.05000.05000.05002,000
Jul 07, 20220.05000.05000.05000.05000.0500-
Jul 06, 20220.05000.05000.05000.05000.0500-
Jul 05, 20220.05000.05000.05000.05000.0500-
Jul 04, 20220.05000.05000.05000.05000.05001,000
Jun 30, 20220.04000.05000.04000.05000.050031,600
Jun 29, 20220.05000.05000.05000.05000.05003,000
Jun 28, 20220.05000.06000.05000.06000.06005,000
Jun 27, 20220.05000.05000.05000.05000.050078,000
Jun 24, 20220.05000.05000.05000.05000.0500-
Jun 23, 20220.05000.05000.05000.05000.050011,000
Jun 22, 20220.05000.05000.05000.05000.0500-
Jun 21, 20220.05000.05000.05000.05000.0500-
Jun 20, 20220.05000.05000.05000.05000.0500-
Jun 17, 20220.05000.05000.05000.05000.0500-
Jun 16, 20220.05000.05000.05000.05000.050025,000
Jun 15, 20220.05000.05000.05000.05000.0500-
Jun 14, 20220.05000.05000.05000.05000.050025,000
Jun 13, 20220.05000.05000.05000.05000.0500-
Jun 10, 20220.05000.05000.05000.05000.0500-
Jun 09, 20220.05000.05000.05000.05000.050087,000
Jun 08, 20220.05000.05000.05000.05000.0500-
Jun 07, 20220.05000.05000.05000.05000.050030,600
Jun 06, 20220.05000.05000.05000.05000.0500-
Jun 03, 20220.05000.05000.05000.05000.0500-
Jun 02, 20220.05000.05000.05000.05000.0500-
Jun 01, 20220.05000.05000.05000.05000.050031,000
May 31, 20220.05000.05000.05000.05000.050051,000
May 30, 20220.05000.05000.05000.05000.0500-
May 27, 20220.05000.05000.05000.05000.05002,300
May 26, 20220.05000.05000.05000.05000.0500-
May 25, 20220.05000.05000.05000.05000.0500-
May 24, 20220.05000.05000.05000.05000.0500-
May 20, 20220.05000.05000.05000.05000.05008,000
May 19, 20220.05000.05000.05000.05000.05009,000
May 18, 20220.06000.06000.06000.06000.060020,000
May 17, 20220.06000.06000.06000.06000.06003,800
May 16, 20220.06000.06000.05000.05000.050016,000
May 13, 20220.05000.05000.05000.05000.0500162,000
May 12, 20220.07000.07000.07000.07000.0700-
May 11, 20220.05000.07000.05000.07000.0700214,300
May 10, 20220.05000.05000.04000.05000.050099,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...