Canada markets close in 6 hours 15 minutes

Granite Creek Copper Ltd. (GRK.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0320+0.0010 (+3.23%)
As of 08:13AM CET. Market open.
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20220.03200.03200.03200.03200.032010,000
Nov 30, 2022------
Nov 29, 20220.03500.03500.03100.03100.0310-
Nov 28, 20220.03500.03500.03500.03500.0350-
Nov 25, 20220.03500.03700.03500.03700.0370-
Nov 24, 20220.03500.03700.03500.03700.0370-
Nov 23, 20220.03500.03700.03500.03700.0370-
Nov 22, 20220.03500.03700.03500.03700.0370-
Nov 21, 20220.03500.03700.03500.03700.0370-
Nov 18, 20220.03500.04500.03500.04500.045031,000
Nov 17, 20220.03600.03900.03500.03900.039030,000
Nov 16, 20220.03950.03950.03500.03500.0350-
Nov 15, 20220.04350.04350.03850.03850.0385-
Nov 14, 20220.04350.04350.04350.04350.04351,450
Nov 11, 20220.03650.03650.03550.03550.0355-
Nov 10, 20220.03650.05200.03600.03600.036017,000
Nov 09, 20220.03700.03700.03600.03600.0360-
Nov 08, 20220.03300.03300.03300.03300.0330-
Nov 07, 20220.03350.03350.03250.03250.0325-
Nov 04, 20220.03350.03350.03250.03250.0325-
Nov 03, 20220.03150.03250.03050.03250.0325-
Nov 02, 20220.02900.02900.02900.02900.0290-
Nov 01, 20220.02900.03250.02900.03250.0325-
Oct 31, 20220.02900.03250.02900.03250.0325-
Oct 28, 20220.03000.03000.03000.03000.0300-
Oct 27, 20220.02650.02650.02650.02650.0265-
Oct 26, 20220.02900.02900.02650.02650.0265-
Oct 25, 20220.03650.03650.03200.03200.0320-
Oct 24, 20220.03700.03700.03200.03200.0320-
Oct 21, 20220.03900.03900.03900.03900.0390-
Oct 20, 20220.04000.04000.04000.04000.0400-
Oct 19, 20220.04050.04050.04050.04050.0405-
Oct 18, 20220.04100.04100.03950.03950.0395-
Oct 17, 20220.04100.04100.04000.04000.0400-
Oct 14, 20220.03900.04000.03900.04000.0400-
Oct 13, 20220.04100.04100.04000.04000.0400-
Oct 12, 20220.04100.04100.04100.04100.0410-
Oct 11, 20220.04100.04100.04100.04100.0410-
Oct 10, 20220.04050.04050.04050.04050.0405-
Oct 07, 20220.04450.04450.04400.04400.0440-
Oct 06, 20220.04800.04800.04800.04800.0480-
Oct 05, 20220.05150.05150.05150.05150.0515-
Oct 04, 20220.05950.05950.05450.05450.0545-
Oct 03, 20220.04800.04800.04550.04750.0475-
Sept 30, 20220.04800.04800.04800.04800.0480-
Sept 29, 20220.04900.04900.04750.04750.0475-
Sept 28, 20220.04950.05250.04950.05000.0500-
Sept 27, 20220.04900.04900.04900.04900.0490-
Sept 26, 20220.04950.04950.04950.04950.0495-
Sept 23, 20220.05650.05650.05650.05650.0565-
Sept 22, 20220.05250.05350.05250.05350.0535-
Sept 21, 20220.05250.05600.05250.05600.0560-
Sept 20, 20220.05650.05650.05150.05150.0515-
Sept 19, 20220.05250.05550.05150.05550.0555-
Sept 16, 20220.05250.06500.05000.05150.05152,905
Sept 15, 20220.05300.05300.05200.05200.0520-
Sept 14, 20220.05300.05300.05300.05250.0525-
Sept 13, 20220.05300.05300.05250.04950.0495-
Sept 12, 20220.05350.05350.05350.05350.0535-
Sept 09, 20220.05350.05350.05350.05350.0535-
Sept 08, 20220.05350.05350.05250.05250.0525-
Sept 07, 20220.05350.05350.05250.05250.0525-
Sept 06, 20220.04950.04950.04950.04950.0495-
Sept 05, 20220.05000.05000.05000.05000.0500-
Sept 02, 20220.05300.05300.05300.05300.0530-
Sept 01, 20220.05300.05650.05250.05650.0565-
Aug 31, 20220.05350.05350.05350.05350.0535-
Aug 30, 20220.05400.05650.05400.05650.0565-
Aug 29, 20220.05400.05400.05400.05400.0540-
Aug 26, 20220.06350.06350.06350.06350.0635-
Aug 25, 20220.05800.05800.05800.05800.0580-
Aug 24, 20220.05450.05950.05450.05950.0595-
Aug 23, 20220.05800.05800.05700.05750.0575-
Aug 22, 20220.05750.05750.05750.05750.0575-
Aug 19, 20220.04950.05300.04950.05300.0530-
Aug 18, 20220.04950.05300.04950.05300.0530-
Aug 17, 20220.05350.05350.05350.05350.0535-
Aug 16, 20220.05700.05850.05300.05300.0530-
Aug 15, 20220.05700.05700.05700.05700.0570-
Aug 12, 20220.05700.05700.05700.05700.0570-
Aug 11, 20220.05700.05700.05600.05600.0560-
Aug 10, 20220.05700.05700.05700.05700.0570-
Aug 09, 20220.05700.05700.05700.05700.0570-
Aug 08, 20220.05700.05700.05700.05700.0570-
Aug 05, 20220.05350.05350.05350.05350.0535-
Aug 04, 20220.05450.05650.05450.05650.0565-
Aug 03, 20220.05450.05650.05450.05650.0565-
Aug 02, 20220.05350.05350.05350.05350.0535-
Aug 01, 20220.05450.05450.05450.05450.0545-
Jul 29, 20220.05200.05200.05200.05200.0520-
Jul 28, 20220.05000.05000.05000.05000.0500-
Jul 27, 20220.04600.04600.04600.04600.0460-
Jul 26, 20220.05350.05650.05350.05650.0565-
Jul 25, 20220.05250.05500.05250.05500.0550-
Jul 22, 20220.04950.05250.04950.05250.0525-
Jul 21, 20220.05500.05500.05500.05500.0550-
Jul 20, 20220.05100.06400.05100.06400.0640-
Jul 19, 20220.05050.05600.05050.05200.0520-
Jul 18, 20220.04700.04700.04700.04700.0470-
Jul 15, 20220.04450.04850.04450.04850.0485-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...