Canada markets closed

Independence Gold Corp. (IEGCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0380-0.0050 (-11.63%)
At close: 02:22PM EDT
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 02, 20220.03900.03900.03900.03900.039042,000
Sept 01, 20220.03900.03900.03900.03900.039030,000
Aug 31, 20220.03900.03900.03900.03900.0390-
Aug 30, 20220.03900.03900.03900.03900.039082,000
Aug 29, 20220.04350.04350.03900.03900.039020,100
Aug 26, 20220.04350.04350.04350.04350.0435-
Aug 25, 20220.04350.04350.04350.04350.04353,000
Aug 24, 20220.04350.04350.04350.04350.04356,500
Aug 23, 20220.04700.04700.04500.04600.0460102,000
Aug 22, 20220.05400.05400.04900.04900.049054,069
Aug 19, 20220.05200.05400.05120.05400.0540117,885
Aug 18, 20220.06000.06000.04800.05400.0540130,701
Aug 17, 20220.04630.04630.04630.04630.0463-
Aug 16, 20220.04630.04630.04630.04630.0463-
Aug 15, 20220.04630.04630.04630.04630.0463-
Aug 12, 20220.04630.04630.04630.04630.0463-
Aug 11, 20220.04630.04630.04630.04630.0463-
Aug 10, 20220.04630.04630.04630.04630.0463-
Aug 09, 20220.04630.04630.04630.04630.0463-
Aug 08, 20220.04630.04630.04630.04630.0463-
Aug 05, 20220.04630.04630.04630.04630.0463-
Aug 04, 20220.04630.04630.04630.04630.04635,000
Aug 03, 20220.04300.04300.04300.04300.0430-
Aug 02, 20220.04300.04300.04300.04300.0430-
Aug 01, 20220.04300.04300.04300.04300.0430-
Jul 29, 20220.04300.04300.04300.04300.0430-
Jul 28, 20220.03900.04300.03900.04300.043082,000
Jul 27, 20220.03900.03900.03900.03900.0390120,000
Jul 26, 20220.03880.03900.03880.03880.038873,000
Jul 25, 20220.04350.04350.04350.04350.04357,500
Jul 22, 20220.04330.04330.04330.04330.043327,000
Jul 21, 20220.03500.03500.03500.03500.0350-
Jul 20, 20220.03950.03950.03500.03500.035025,000
Jul 19, 20220.05000.05000.04190.04190.041952,010
Jul 18, 20220.04500.05000.04500.05000.050085,000
Jul 15, 20220.04200.04200.04200.04200.04202,999
Jul 14, 20220.03980.03980.03980.03980.0398-
Jul 13, 20220.03980.03980.03980.03980.0398-
Jul 12, 20220.03980.03980.03980.03980.0398-
Jul 11, 20220.03980.03980.03980.03980.0398-
Jul 08, 20220.03980.03980.03980.03980.039810,000
Jul 07, 20220.04250.04510.03400.03400.034083,015
Jul 06, 20220.04880.04880.04300.04430.0443125,000
Jul 05, 20220.05000.05200.05000.05050.050530,716
Jul 01, 20220.05200.05200.05200.05200.052034,284
Jun 30, 20220.05600.05800.05180.05180.051859,105
Jun 29, 20220.06100.06100.05800.05800.058054,166
Jun 28, 20220.06190.06190.06190.06190.06192,000
Jun 27, 20220.06280.06280.06280.06280.06285,000
Jun 24, 20220.07000.07000.07000.07000.0700-
Jun 23, 20220.07000.07000.07000.07000.0700-
Jun 22, 20220.07000.07000.07000.07000.07002,500
Jun 21, 20220.07000.07100.07000.07100.071051,000
Jun 17, 20220.06260.06260.06100.06100.061066,907
Jun 16, 20220.06340.06340.06340.06340.0634-
Jun 15, 20220.06250.06370.06250.06340.06349,000
Jun 14, 20220.06440.06440.06440.06440.064420,000
Jun 13, 20220.06460.06460.06460.06460.06462,500
Jun 10, 20220.08200.08200.08200.08200.0820-
Jun 09, 20220.08200.08200.08200.08200.0820-
Jun 08, 20220.08200.08200.08200.08200.0820-
Jun 07, 20220.08140.08200.08140.08200.082018,010
Jun 06, 20220.08000.08000.07360.07360.073622,450
Jun 03, 20220.06690.06690.06690.06690.06691,733
Jun 02, 20220.06400.06400.06400.06400.064030,000
Jun 01, 20220.06520.06520.06390.06400.064058,000
May 31, 20220.07600.07600.06370.06580.065883,915
May 27, 20220.07800.07800.07800.07800.0780-
May 26, 20220.07800.07800.07800.07800.07804,500
May 25, 20220.07800.08200.07800.07800.078026,000
May 24, 20220.07870.08200.07870.07980.079822,015
May 23, 20220.08700.08700.08700.08700.08703,000
May 20, 20220.06500.09000.06500.08600.0860154,476
May 19, 20220.07290.07290.07290.07290.072910,000
May 18, 20220.07910.07910.07910.07910.07913,437
May 17, 20220.05350.05350.05350.05350.0535-
May 16, 20220.05350.05350.05350.05350.0535-
May 13, 20220.05350.05350.05350.05350.05351,540
May 12, 20220.06200.06200.06200.06200.0620-
May 11, 20220.06200.06200.06200.06200.0620-
May 10, 20220.05860.06200.05860.06200.062015,000
May 09, 20220.06040.06040.06040.06040.06041,010
May 06, 20220.06600.07760.06600.07760.077610,250
May 05, 20220.06700.06700.06220.06220.062216,357
May 04, 20220.06200.06200.06200.06200.0620-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...