Canada markets closed

Granite Creek Copper Ltd. (GRK.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.1100+0.0030 (+2.80%)
At close: 8:15AM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 20210.11000.11000.11000.11000.11007,000
Oct. 19, 20210.10700.10700.10700.10700.1070-
Oct. 18, 20210.10700.10700.10700.10700.1070-
Oct. 15, 20210.10600.10600.10600.10600.1060-
Oct. 14, 20210.10600.10600.10500.10500.1050-
Oct. 13, 20210.10000.10500.10000.10500.1050-
Oct. 12, 20210.09250.09950.09250.09950.0995-
Oct. 11, 20210.09350.09350.09350.09350.0935-
Oct. 08, 20210.09250.09250.08700.08700.08707,000
Oct. 07, 20210.09250.09250.08950.09200.0920-
Oct. 06, 20210.09050.09050.09050.09050.0905-
Oct. 05, 20210.09550.09550.09550.09550.0955-
Oct. 04, 20210.10100.10100.09900.09950.0995-
Oct. 01, 20210.09450.09450.09450.09450.0945-
Sep. 30, 20210.09750.10100.09750.10100.1010-
Sep. 29, 20210.10200.10200.10000.10000.1000-
Sep. 28, 20210.10700.10700.10600.10600.1060-
Sep. 27, 20210.11400.12000.11400.11800.1180-
Sep. 24, 20210.11300.11900.11300.11800.1180-
Sep. 23, 20210.11600.11900.11300.11800.1180-
Sep. 22, 20210.11300.11300.11300.11300.1130-
Sep. 21, 20210.10900.11700.10900.11100.1110-
Sep. 20, 20210.11200.11200.11200.11200.1120-
Sep. 17, 20210.11300.11300.11300.11300.1130-
Sep. 16, 20210.12000.12300.11700.11700.1170-
Sep. 15, 20210.11200.11700.11200.11700.1170-
Sep. 14, 20210.11600.11600.11600.11600.1160-
Sep. 13, 20210.10600.10600.10600.10600.1060-
Sep. 10, 20210.11200.12100.11200.11700.1170-
Sep. 09, 20210.11800.11800.11800.11800.1180-
Sep. 08, 20210.12100.12100.12100.12100.1210-
Sep. 07, 20210.12400.13100.12400.13100.1310-
Sep. 06, 20210.12400.12400.12400.12400.1240-
Sep. 03, 20210.13300.13300.12600.12600.1260-
Sep. 02, 20210.13300.13300.13200.13200.1320-
Sep. 01, 20210.14100.14100.14100.14100.1410-
Aug. 31, 20210.12700.14100.12700.14100.14109,000
Aug. 30, 20210.11600.12500.11600.12500.1250-
Aug. 27, 20210.12000.12000.11600.11600.1160-
Aug. 26, 20210.11300.11300.11300.11300.1130-
Aug. 25, 20210.11700.11700.11700.11700.1170-
Aug. 24, 20210.11000.11000.11000.11000.1100-
Aug. 23, 20210.09250.09250.09250.09250.0925-
Aug. 20, 20210.10500.10500.10500.10500.1050-
Aug. 19, 20210.10700.10700.10600.10700.107029,000
Aug. 18, 20210.11700.11700.11700.11700.1170-
Aug. 17, 20210.11700.11700.11700.11700.1170-
Aug. 16, 20210.11400.11400.11400.11400.1140-
Aug. 13, 20210.11500.11700.11500.11700.1170-
Aug. 12, 20210.11500.11500.11500.11500.1150-
Aug. 11, 20210.11500.11500.11500.11500.1150-
Aug. 10, 20210.11700.12100.11700.12100.1210-
Aug. 09, 20210.12400.12400.11900.11900.1190-
Aug. 06, 20210.12000.12000.12000.12000.1200-
Aug. 05, 20210.12400.12700.12400.12700.1270-
Aug. 04, 20210.13300.13300.13300.13300.1330-
Aug. 03, 20210.13400.13400.12600.13100.1310-
Aug. 02, 20210.13100.13100.13100.13100.1310-
Jul. 30, 20210.12700.12700.12700.12700.1270-
Jul. 29, 20210.12400.12700.12400.12700.1270-
Jul. 28, 20210.12000.12600.12000.12600.1260-
Jul. 27, 20210.12400.12400.12400.12400.1240-
Jul. 26, 20210.12700.12700.12700.12700.1270-
Jul. 23, 20210.12700.12700.12700.12700.1270-
Jul. 22, 20210.14700.14700.14700.14700.1470-
Jul. 21, 20210.14900.14900.14800.14800.1480-
Jul. 20, 20210.13800.15200.13800.15200.1520-
Jul. 19, 20210.15300.15300.14900.14900.1490-
Jul. 16, 20210.17400.17400.17400.17400.1740-
Jul. 15, 20210.14700.15400.14700.15400.1540-
Jul. 14, 20210.14800.15300.14700.14700.1470-
Jul. 13, 20210.15100.15100.15000.15000.1500-
Jul. 12, 20210.16400.16400.15700.15700.1570-
Jul. 09, 20210.16400.16400.15700.15900.1590-
Jul. 08, 20210.17100.17100.16300.16300.1630-
Jul. 07, 20210.16800.16800.16800.16800.1680-
Jul. 06, 20210.17700.17700.16700.17100.1710-
Jul. 05, 20210.15600.15600.15600.15600.1560-
Jul. 02, 20210.15800.15800.15400.15400.1540-
Jul. 01, 20210.15900.15900.15900.15900.1590-
Jun. 30, 20210.16200.16200.16200.16200.1620-
Jun. 29, 20210.16200.16500.15800.15800.1580-
Jun. 28, 20210.15300.15300.15300.15300.1530-
Jun. 25, 20210.15200.15200.15200.15200.1520-
Jun. 24, 20210.14200.14200.14200.14200.1420-
Jun. 23, 20210.13800.14100.13800.14100.1410-
Jun. 22, 20210.14900.14900.14200.14800.1480-
Jun. 21, 20210.14700.14700.14700.14700.1470-
Jun. 18, 20210.14900.15300.14900.15300.1530-
Jun. 17, 20210.16200.16200.16200.16200.1620-
Jun. 16, 20210.15800.15900.15800.15900.1590-
Jun. 15, 20210.15200.15800.15200.15800.1580-
Jun. 14, 20210.15900.15900.15900.15900.1590-
Jun. 11, 20210.16200.16200.16200.16200.1620-
Jun. 10, 20210.16200.16200.15800.15800.1580-
Jun. 09, 20210.16800.16800.16000.16000.1600-
Jun. 08, 20210.16400.16800.16400.16800.1680-
Jun. 07, 20210.16200.16200.16200.16200.1620-
Jun. 04, 20210.16600.16600.16500.16500.1650-
Jun. 03, 20210.17300.17300.17300.17300.1730-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...