Canada markets open in 3 hours 57 minutes

Golden Dawn Minerals Inc. (GOM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0600-0.0050 (-7.69%)
At close: 09:57AM EDT
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20220.06000.06000.06000.06000.06007,500
Aug 15, 20220.07000.07000.07000.07000.0700-
Aug 12, 20220.06000.07000.06000.07000.07008,000
Aug 11, 20220.07000.07000.06000.06000.060065,200
Aug 10, 20220.07000.07000.07000.07000.0700-
Aug 09, 20220.07000.07000.07000.07000.070014,000
Aug 08, 20220.06000.06000.06000.06000.0600-
Aug 05, 20220.07000.07000.06000.06000.06002,400
Aug 04, 20220.07000.07000.07000.07000.0700-
Aug 03, 20220.07000.07000.07000.07000.070021,400
Aug 02, 20220.06000.06000.06000.06000.060024,700
Jul 29, 20220.06000.06000.06000.06000.0600-
Jul 28, 20220.06000.06000.06000.06000.06001,000
Jul 27, 20220.04000.06000.04000.06000.06001,485,000
Jul 26, 20220.05000.05000.05000.05000.050025,000
Jul 25, 20220.05000.05000.05000.05000.050025,000
Jul 22, 20220.06000.06000.06000.06000.060012,800
Jul 21, 20220.06000.06000.06000.06000.0600-
Jul 20, 20220.06000.06000.06000.06000.0600-
Jul 19, 20220.06000.10000.06000.06000.060037,000
Jul 18, 20220.04000.04000.04000.04000.04001,900
Jul 15, 20220.05000.05000.05000.05000.05008,000
Jul 14, 20220.05000.05000.05000.05000.0500500
Jul 13, 20220.05000.05000.05000.05000.050047,000
Jul 12, 20220.06000.06000.05000.05000.050071,500
Jul 11, 20220.06000.06000.06000.06000.06005,000
Jul 08, 20220.07000.07000.07000.07000.0700-
Jul 07, 20220.07000.07000.07000.07000.0700-
Jul 06, 20220.07000.07000.07000.07000.07001,700
Jul 05, 20220.06000.06000.06000.06000.060039,200
Jul 04, 20220.06000.06000.06000.06000.0600-
Jun 30, 20220.07000.07000.06000.06000.060097,000
Jun 29, 20220.07000.07000.07000.07000.0700-
Jun 28, 20220.07000.07000.07000.07000.070060,000
Jun 27, 20220.08000.08000.07000.07000.070034,000
Jun 24, 20220.08000.08000.08000.08000.0800-
Jun 23, 20220.08000.08000.08000.08000.0800800
Jun 22, 20220.08000.08000.08000.08000.08004,200
Jun 21, 20220.08000.08000.08000.08000.0800-
Jun 20, 20220.07000.08000.07000.08000.08007,000
Jun 17, 20220.08000.08000.08000.08000.080095,900
Jun 16, 20220.08000.09000.08000.08000.0800144,000
Jun 15, 20220.10000.11000.10000.11000.110024,000
Jun 14, 20220.09000.09000.09000.09000.0900-
Jun 13, 20220.09000.09000.09000.09000.0900-
Jun 10, 20220.09000.09000.09000.09000.0900-
Jun 09, 20220.09000.09000.09000.09000.0900-
Jun 08, 20220.11000.11000.08000.09000.090081,300
Jun 07, 20220.08000.10000.07000.10000.100074,000
Jun 06, 20220.08000.08000.08000.08000.0800100
Jun 03, 20220.08000.08000.08000.08000.0800-
Jun 02, 20220.08000.08000.08000.08000.080027,500
Jun 01, 20220.08000.08000.08000.08000.0800-
May 31, 20220.09000.09000.08000.08000.080014,000
May 30, 20220.10000.10000.10000.10000.1000-
May 27, 20220.10000.10000.10000.10000.1000-
May 26, 20220.10000.10000.10000.10000.10006,000
May 25, 20220.09000.09000.09000.09000.0900-
May 24, 20220.09000.09000.09000.09000.0900-
May 20, 20220.09000.09000.09000.09000.0900-
May 19, 20220.09000.09000.09000.09000.0900-
May 18, 20220.09000.09000.09000.09000.090010,000
May 17, 20220.09000.10000.09000.10000.1000126,500
May 16, 20220.10000.10000.09000.09000.090042,400
May 13, 20220.10000.10000.10000.10000.1000-
May 12, 20220.10000.10000.10000.10000.10005,000
May 11, 20220.11000.12000.11000.12000.120059,000
May 10, 20220.10000.10000.10000.10000.10002,200
May 09, 20220.10000.10000.10000.10000.1000100,000
May 06, 20220.10000.10000.10000.10000.100046,200
May 05, 20220.11000.11000.11000.11000.11001,500
May 04, 20220.10000.10000.10000.10000.10001,500
May 03, 20220.11000.11000.11000.11000.11008,500
May 02, 20220.14000.14000.14000.14000.1400600
Apr 29, 20220.11000.13000.11000.13000.130038,100
Apr 28, 20220.11000.11000.11000.11000.11003,000
Apr 27, 20220.13000.13000.13000.13000.1300-
Apr 26, 20220.11000.13000.11000.13000.13005,900
Apr 25, 20220.11000.11000.11000.11000.11005,000
Apr 22, 20220.13000.13000.11000.11000.110035,200
Apr 21, 20220.12000.12000.12000.12000.1200-
Apr 20, 20220.12000.12000.12000.12000.1200-
Apr 19, 20220.12000.12000.12000.12000.1200-
Apr 18, 20220.12000.12000.12000.12000.1200-
Apr 14, 20220.12000.12000.12000.12000.1200-
Apr 13, 20220.12000.12000.12000.12000.12003,500
Apr 12, 20220.13000.13000.13000.13000.1300500
Apr 11, 20220.13000.13000.13000.13000.1300500
Apr 08, 20220.13000.13000.13000.13000.1300100
Apr 07, 20220.13000.13000.13000.13000.1300-
Apr 06, 20220.12000.13000.12000.13000.130013,700
Apr 05, 20220.11000.11000.11000.11000.1100-
Apr 04, 20220.11000.11000.11000.11000.1100-
Apr 01, 20220.11000.11000.11000.11000.1100-
Mar 31, 20220.11000.11000.11000.11000.110020,000
Mar 30, 20220.11000.11000.11000.11000.110028,600
Mar 29, 20220.12000.12000.12000.12000.1200100
Mar 28, 20220.12000.12000.12000.12000.1200-
Mar 25, 20220.12000.12000.12000.12000.120021,500
Mar 24, 20220.13000.13000.13000.13000.1300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...