Canada Markets open in 38 mins

Golden Arrow Resources Corporation (GRG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.13500.0000 (0.00%)
At close: 01:31PM EDT
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2022------
Aug 18, 20220.13000.14000.13000.14000.140035,500
Aug 17, 20220.14000.14000.14000.14000.140044,000
Aug 16, 20220.13000.13000.13000.13000.130018,500
Aug 15, 20220.12000.12000.12000.12000.1200-
Aug 12, 20220.14000.14000.12000.12000.120018,500
Aug 11, 20220.14000.14000.14000.14000.14003,000
Aug 10, 20220.14000.14000.14000.14000.140058,000
Aug 09, 20220.14000.14000.14000.14000.140039,000
Aug 08, 20220.14000.14000.14000.14000.1400-
Aug 05, 20220.14000.14000.14000.14000.1400700
Aug 04, 20220.14000.14000.14000.14000.140010,000
Aug 03, 20220.14000.14000.14000.14000.14004,000
Aug 02, 20220.13000.14000.13000.14000.14004,600
Jul 29, 20220.14000.14000.14000.14000.140011,000
Jul 28, 20220.14000.14000.14000.14000.1400-
Jul 27, 20220.14000.14000.14000.14000.14007,000
Jul 26, 20220.14000.14000.14000.14000.1400-
Jul 25, 20220.14000.14000.14000.14000.140020,600
Jul 22, 20220.14000.14000.13000.14000.140099,500
Jul 21, 20220.13000.13000.13000.13000.13003,000
Jul 20, 20220.14000.14000.14000.14000.1400-
Jul 19, 20220.14000.14000.14000.14000.1400-
Jul 18, 20220.14000.14000.14000.14000.140010,800
Jul 15, 20220.13000.13000.13000.13000.1300-
Jul 14, 20220.13000.13000.13000.13000.130021,500
Jul 13, 20220.14000.14000.13000.13000.13008,000
Jul 12, 20220.14000.14000.14000.14000.1400102,500
Jul 11, 20220.14000.14000.14000.14000.1400-
Jul 08, 20220.14000.14000.14000.14000.1400-
Jul 07, 20220.14000.14000.14000.14000.140037,600
Jul 06, 20220.14000.14000.14000.14000.140013,100
Jul 05, 20220.14000.14000.14000.14000.140072,900
Jul 04, 20220.15000.15000.15000.15000.1500-
Jun 30, 20220.16000.16000.15000.15000.1500100,000
Jun 29, 20220.16000.16000.16000.16000.160079,000
Jun 28, 20220.16000.16000.16000.16000.1600112,500
Jun 27, 20220.16000.16000.16000.16000.1600100,000
Jun 24, 20220.16000.16000.16000.16000.16006,500
Jun 23, 20220.16000.16000.16000.16000.160082,000
Jun 22, 20220.16000.16000.16000.16000.160011,100
Jun 21, 20220.16000.16000.16000.16000.1600-
Jun 20, 20220.16000.16000.16000.16000.1600-
Jun 17, 20220.16000.16000.16000.16000.160025,000
Jun 16, 20220.16000.16000.16000.16000.160025,000
Jun 15, 20220.16000.16000.16000.16000.160022,000
Jun 14, 20220.16000.16000.16000.16000.1600100,400
Jun 13, 20220.17000.17000.17000.17000.170060,000
Jun 10, 20220.17000.17000.17000.17000.170037,000
Jun 09, 20220.16000.16000.16000.16000.160014,800
Jun 08, 20220.17000.17000.17000.17000.17003,500
Jun 07, 20220.17000.17000.15000.16000.160045,500
Jun 06, 20220.17000.17000.16000.16000.1600108,000
Jun 03, 20220.17000.17000.16000.17000.170034,000
Jun 02, 20220.17000.17000.17000.17000.17006,000
Jun 01, 20220.16000.16000.16000.16000.160020,000
May 31, 20220.16000.16000.16000.16000.1600-
May 30, 20220.16000.16000.16000.16000.1600-
May 27, 20220.16000.16000.16000.16000.160010,000
May 26, 20220.16000.16000.16000.16000.1600-
May 25, 20220.16000.16000.16000.16000.160019,000
May 24, 20220.17000.17000.16000.16000.1600103,600
May 20, 20220.17000.17000.17000.17000.1700154,000
May 19, 20220.18000.18000.17000.18000.1800199,000
May 18, 20220.15000.16000.15000.16000.160024,500
May 17, 20220.15000.15000.14000.14000.1400104,000
May 16, 20220.15000.15000.15000.15000.150010,000
May 13, 20220.15000.15000.14000.14000.140018,500
May 12, 20220.15000.15000.14000.14000.140020,000
May 11, 20220.15000.15000.14000.15000.150084,500
May 10, 20220.16000.16000.15000.15000.1500134,700
May 09, 20220.17000.17000.17000.17000.170015,500
May 06, 20220.17000.17000.17000.17000.1700-
May 05, 20220.17000.17000.17000.17000.170010,000
May 04, 20220.17000.17000.16000.17000.1700119,700
May 03, 20220.17000.17000.16000.16000.160042,000
May 02, 20220.16000.16000.16000.16000.1600101,700
Apr 29, 20220.17000.17000.17000.17000.170020,000
Apr 28, 20220.17000.17000.16000.17000.1700113,400
Apr 27, 20220.17000.17000.17000.17000.1700139,100
Apr 26, 20220.19000.19000.17000.17000.170039,600
Apr 25, 20220.17000.18000.17000.18000.180083,500
Apr 22, 20220.17000.19000.17000.19000.190047,100
Apr 21, 20220.17000.19000.17000.19000.190044,500
Apr 20, 20220.19000.19000.16000.17000.1700138,800
Apr 19, 20220.17000.18000.17000.18000.180079,100
Apr 18, 20220.17000.17000.17000.17000.1700-
Apr 14, 20220.17000.17000.17000.17000.17001,700
Apr 13, 20220.18000.18000.18000.18000.180037,500
Apr 12, 20220.19000.19000.18000.18000.180099,900
Apr 11, 20220.19000.19000.19000.19000.1900-
Apr 08, 20220.19000.19000.19000.19000.19002,000
Apr 07, 20220.18000.19000.18000.19000.190020,600
Apr 06, 20220.18000.19000.18000.18000.180053,000
Apr 05, 20220.19000.19000.19000.19000.190015,100
Apr 04, 20220.18000.19000.18000.19000.1900134,000
Apr 01, 20220.18000.18000.18000.18000.18001,100
Mar 31, 20220.17000.18000.17000.18000.180092,500
Mar 30, 20220.17000.17000.17000.17000.1700-
Mar 29, 20220.17000.17000.17000.17000.17001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...