Canada markets closed

Golden Dawn Minerals Inc. (GOM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.30000.0000 (0.00%)
At close: 2:28PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 20210.31000.31000.28000.30000.3000162,500
Sep. 23, 20210.28000.30000.28000.30000.3000515,000
Sep. 22, 20210.27000.28000.26000.28000.2800123,000
Sep. 21, 20210.30000.30000.27000.28000.2800205,000
Sep. 20, 20210.28000.30000.28000.30000.3000154,500
Sep. 17, 20210.29000.31000.28000.28000.2800441,000
Sep. 16, 20210.27000.28000.27000.28000.2800125,000
Sep. 15, 20210.24000.27000.24000.27000.2700261,500
Sep. 14, 20210.24000.24000.24000.24000.240048,900
Sep. 13, 20210.27000.27000.25000.25000.250017,000
Sep. 10, 20210.25000.26000.25000.26000.2600226,000
Sep. 09, 20210.24000.24000.24000.24000.2400209,500
Sep. 08, 20210.24000.24000.24000.24000.240049,000
Sep. 07, 20210.24000.25000.24000.24000.240048,900
Sep. 03, 20210.23000.23000.23000.23000.23005,500
Sep. 02, 20210.24000.24000.23000.23000.2300172,000
Sep. 01, 20210.22000.23000.22000.23000.230037,000
Aug. 31, 20210.22000.23000.22000.22000.220041,500
Aug. 30, 20210.23000.23000.22000.22000.220076,000
Aug. 27, 20210.22000.23000.22000.23000.2300182,500
Aug. 26, 20210.23000.23000.21000.23000.2300350,500
Aug. 25, 20210.23000.23000.22000.23000.2300384,400
Aug. 24, 20210.22000.22000.22000.22000.2200526,600
Aug. 23, 20210.19000.21000.19000.21000.210072,500
Aug. 20, 20210.18000.19000.18000.19000.190040,000
Aug. 19, 20210.18000.18000.18000.18000.18005,000
Aug. 18, 20210.20000.20000.18000.18000.180083,500
Aug. 17, 20210.21000.23000.20000.21000.2100261,500
Aug. 16, 20210.20000.20000.20000.20000.200079,000
Aug. 13, 20210.20000.20000.20000.20000.20006,500
Aug. 12, 20210.19000.19000.19000.19000.1900237,800
Aug. 11, 20210.18000.19000.18000.19000.1900195,000
Aug. 10, 20210.17000.18000.15000.18000.180097,500
Aug. 09, 20210.16000.16000.15000.16000.160020,500
Aug. 06, 20210.16000.17000.16000.17000.170052,200
Aug. 05, 20210.18000.18000.15000.16000.1600521,100
Aug. 04, 20210.15000.21000.15000.18000.18002,803,700
Aug. 03, 20210.12000.14000.12000.14000.1400517,000
Jul. 30, 20210.11000.11000.11000.11000.11001,000
Jul. 29, 20210.12000.12000.12000.12000.12001,000
Jul. 28, 20210.13000.13000.13000.13000.1300150,500
Jul. 27, 20210.13000.13000.13000.13000.1300-
Jul. 26, 20210.13000.13000.13000.13000.130053,000
Jul. 23, 20210.13000.13000.13000.13000.13004,000
Jul. 22, 20210.14000.14000.14000.14000.1400164,600
Jul. 21, 20210.12000.12000.12000.12000.120016,000
Jul. 20, 20210.12000.12000.12000.12000.1200-
Jul. 19, 20210.12000.12000.12000.12000.120027,000
Jul. 16, 20210.13000.13000.13000.13000.1300100
Jul. 15, 20210.13000.13000.13000.13000.13001,000
Jul. 14, 20210.12000.13000.12000.12000.12007,200
Jul. 13, 20210.13000.14000.13000.14000.140082,500
Jul. 12, 20210.14000.14000.13000.13000.130042,000
Jul. 09, 20210.14000.14000.14000.14000.1400638,900
Jul. 08, 20210.12000.15000.12000.15000.150076,300
Jul. 07, 20210.12000.12000.12000.12000.1200-
Jul. 06, 20210.12000.12000.12000.12000.1200-
Jul. 05, 20210.12000.12000.12000.12000.1200-
Jul. 02, 20210.12000.12000.12000.12000.1200-
Jun. 30, 20210.12000.12000.12000.12000.1200-
Jun. 29, 20210.12000.12000.12000.12000.1200400
Jun. 28, 20210.12000.12000.12000.12000.1200-
Jun. 25, 20210.12000.12000.12000.12000.12003,500
Jun. 24, 20210.13000.13000.13000.13000.1300-
Jun. 23, 20210.13000.13000.13000.13000.130044,500
Jun. 22, 20210.13000.13000.13000.13000.13005,000
Jun. 21, 20210.13000.13000.13000.13000.1300-
Jun. 18, 20210.13000.13000.13000.13000.130010,000
Jun. 17, 20210.13000.13000.13000.13000.13005,000
Jun. 16, 20210.12000.13000.12000.13000.13009,600
Jun. 15, 20210.11000.11000.11000.11000.110010,500
Jun. 14, 20210.12000.12000.12000.12000.1200-
Jun. 11, 20210.12000.12000.12000.12000.120010,000
Jun. 10, 20210.11000.11000.11000.11000.1100-
Jun. 09, 20210.11000.11000.11000.11000.1100-
Jun. 08, 20210.11000.11000.11000.11000.110013,000
Jun. 07, 20210.11000.11000.11000.11000.11003,000
Jun. 04, 20210.11000.11000.11000.11000.110034,000
Jun. 03, 20210.11000.11000.11000.11000.110016,500
Jun. 02, 20210.11000.11000.11000.11000.1100-
Jun. 01, 20210.11000.12000.11000.11000.110078,500
May 31, 20210.13000.13000.13000.13000.130015,000
May 28, 20210.13000.13000.13000.13000.1300-
May 27, 20210.13000.13000.13000.13000.1300-
May 26, 20210.13000.13000.13000.13000.1300-
May 25, 20210.13000.13000.13000.13000.1300325,800
May 21, 20210.13000.13000.13000.13000.1300500
May 20, 20210.13000.13000.13000.13000.1300-
May 19, 20210.13000.13000.13000.13000.130013,500
May 18, 20210.13000.13000.13000.13000.1300-
May 17, 20210.13000.13000.13000.13000.1300-
May 14, 20210.13000.13000.13000.13000.130018,700
May 13, 20210.14000.14000.14000.14000.1400-
May 12, 20210.14000.14000.14000.14000.1400-
May 11, 20210.14000.14000.14000.14000.1400-
May 10, 20210.14000.14000.14000.14000.1400-
May 07, 20210.14000.14000.14000.14000.1400-
May 06, 20210.14000.14000.14000.14000.1400-
May 05, 20210.14000.14000.14000.14000.1400-
May 04, 20210.14000.14000.14000.14000.1400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...