Canada markets closed

Independence Gold Corp. (IEGCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0880-0.0060 (-6.38%)
At close: 12:13PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.09500.09500.08690.08800.0880162,600
Jan 26, 20230.09870.09870.08590.09400.0940126,432
Jan 25, 20230.09000.09440.08900.09400.0940165,275
Jan 24, 20230.08830.09370.08830.09370.093771,500
Jan 23, 20230.09400.09550.09000.09000.0900333,917
Jan 20, 20230.09780.09780.09300.09550.095528,600
Jan 19, 20230.08400.09460.08250.09460.0946187,199
Jan 18, 20230.08700.09080.08480.08500.0850497,250
Jan 17, 20230.10000.10000.08500.08850.0885167,788
Jan 13, 20230.09750.09800.09360.09800.0980127,888
Jan 12, 20230.10490.10600.09710.09790.097932,951
Jan 11, 20230.10140.10250.09170.09500.0950149,080
Jan 10, 20230.09600.10150.09500.10130.1013197,012
Jan 09, 20230.10370.10370.09000.09000.0900100,176
Jan 06, 20230.08800.09090.08800.09090.090969,980
Jan 05, 20230.09300.09310.08810.08810.088138,560
Jan 04, 20230.09300.09660.09260.09260.0926135,211
Jan 03, 20230.09550.09640.09280.09300.093078,900
Dec 30, 20220.09690.10290.09350.09650.0965343,322
Dec 29, 20220.09220.10580.09000.09220.0922273,089
Dec 28, 20220.08390.10060.08390.08890.0889465,015
Dec 27, 20220.10000.10610.09250.10610.1061231,841
Dec 23, 20220.08860.09650.08600.08940.0894787,822
Dec 22, 20220.07910.08950.07910.08860.0886284,917
Dec 21, 20220.07460.08200.07280.07800.0780160,275
Dec 20, 20220.07450.07450.06830.07130.0713330,100
Dec 19, 20220.06970.07030.06530.06880.0688147,766
Dec 16, 20220.06700.07050.06530.07000.0700445,171
Dec 15, 20220.06540.06720.06430.06720.067288,000
Dec 14, 20220.06700.07080.06570.06800.0680149,275
Dec 13, 20220.06750.07170.06640.06680.0668232,100
Dec 12, 20220.06000.06500.05700.06370.0637241,689
Dec 09, 20220.06100.06240.05700.05960.0596189,700
Dec 08, 20220.05810.06390.05810.06000.0600294,856
Dec 07, 20220.04870.05970.04780.05970.0597388,100
Dec 06, 20220.04750.04860.04680.04680.046814,733
Dec 05, 20220.04730.05140.04730.04900.0490100,200
Dec 02, 20220.04800.04900.04670.04800.048039,394
Dec 01, 20220.05200.05200.05200.05200.052040,000
Nov 30, 20220.05270.05300.04800.04800.048023,160
Nov 29, 20220.04880.05270.04880.05240.052435,637
Nov 28, 20220.05000.05330.04900.04900.0490162,328
Nov 25, 20220.05120.05250.05120.05250.05257,761
Nov 23, 20220.05000.05350.04800.04880.0488247,266
Nov 22, 20220.05640.05850.04880.04900.0490224,607
Nov 21, 20220.05700.06100.05000.05650.0565123,415
Nov 18, 20220.05750.06100.05370.06070.060788,202
Nov 17, 20220.05300.06600.05300.06600.0660270,727
Nov 16, 20220.04770.05900.04600.05140.0514126,700
Nov 15, 20220.05270.05390.04750.05200.052060,217
Nov 14, 20220.05090.05400.04830.05400.0540209,629
Nov 11, 20220.04600.05000.04080.04750.0475245,960
Nov 10, 20220.03710.04560.03710.04180.0418361,131
Nov 09, 20220.03590.03800.03260.03800.038017,127
Nov 08, 20220.03540.03800.03540.03800.038085,950
Nov 07, 20220.03710.03800.03660.03710.0371122,964
Nov 04, 20220.03600.03800.03500.03550.0355301,146
Nov 03, 20220.03500.03500.03000.03430.0343421,932
Nov 02, 20220.03240.03240.03240.03240.032445,020
Nov 01, 20220.03240.03240.03240.03240.032410,011
Oct 31, 20220.03300.03600.02780.02780.027811,388
Oct 28, 20220.03420.03420.02770.03380.0338171,398
Oct 27, 20220.04400.04400.03390.03420.034267,166
Oct 26, 20220.04400.04400.03510.03510.035139,677
Oct 25, 20220.03250.03790.03250.03680.036867,325
Oct 24, 20220.03300.03300.03220.03220.03226,000
Oct 21, 20220.03290.03290.03230.03230.032321,666
Oct 20, 20220.03350.03350.03100.03100.0310105,072
Oct 19, 20220.03440.03440.03290.03330.033356,400
Oct 18, 20220.03600.03720.03240.03240.0324122,175
Oct 17, 20220.03900.03900.03600.03600.03608,800
Oct 14, 20220.04420.04420.03550.03550.0355151,305
Oct 13, 20220.03850.04520.03850.04520.045220,996
Oct 12, 20220.04800.04800.03910.04300.0430127,659
Oct 11, 20220.04420.04420.03700.04000.040068,875
Oct 10, 20220.04100.04550.04100.04500.045025,992
Oct 07, 20220.04100.04100.03910.03910.039190,017
Oct 06, 20220.04100.04100.04100.04100.041015,180
Oct 05, 20220.04000.04000.04000.04000.0400107,842
Oct 04, 20220.03700.04300.03310.04300.0430372,118
Oct 03, 20220.03710.03710.03320.03320.0332234,600
Sept 30, 20220.03700.04000.03700.04000.040024,035
Sept 29, 20220.03530.03750.03530.03560.035613,000
Sept 28, 20220.03500.03500.03500.03500.03501,010
Sept 27, 20220.04400.04400.03800.03800.038030,000
Sept 26, 20220.04800.04800.03800.03800.038018,750
Sept 23, 20220.03800.04300.03800.04300.0430243,500
Sept 22, 20220.03820.03820.03820.03820.03825,500
Sept 21, 20220.03850.03850.03850.03850.03851,000
Sept 20, 20220.03750.03750.03750.03750.037530,000
Sept 19, 20220.03650.03650.03650.03650.0365-
Sept 16, 20220.03650.03650.03650.03650.03652,000
Sept 15, 20220.03860.03860.03860.03860.0386200
Sept 14, 20220.03720.03720.03720.03720.0372-
Sept 13, 20220.03720.03720.03720.03720.03727,500
Sept 12, 20220.03970.03970.03730.03850.038560,900
Sept 09, 20220.04000.04600.03700.03730.037339,750
Sept 08, 20220.03800.03800.03800.03800.0380-
Sept 07, 20220.04000.04000.03410.03800.038055,000
Sept 06, 20220.03900.04270.03900.04270.0427101,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...