Canada markets close in 1 hour 56 minutes

Independence Gold Corp. (IGO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.23500.0000 (0.00%)
As of 01:58PM EDT. Market open.
Time Period:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20240.25000.28000.23000.23500.2350545,703
Apr 11, 20240.26000.26000.23000.23500.2350204,000
Apr 10, 20240.22000.29000.22000.25000.2500629,200
Apr 09, 20240.22500.22500.22000.22500.2250184,200
Apr 08, 20240.23500.23500.22000.22500.2250620,000
Apr 05, 20240.23000.23500.22500.23500.2350424,300
Apr 04, 20240.22500.24500.22000.24500.2450257,900
Apr 03, 20240.24000.24000.23000.24000.2400331,100
Apr 02, 20240.22500.24000.21500.24000.2400256,200
Apr 01, 20240.22500.24000.22500.24000.240091,900
Mar 28, 20240.22000.22500.21500.22500.225040,500
Mar 27, 20240.21000.21500.20500.21000.210054,000
Mar 26, 20240.20000.20000.20000.20000.200074,600
Mar 25, 20240.22500.22500.19500.19500.1950117,600
Mar 22, 20240.21000.22000.21000.21500.215038,200
Mar 21, 20240.23000.23500.21000.21500.2150175,800
Mar 20, 20240.23000.23000.22000.23000.230065,500
Mar 19, 20240.21000.22500.21000.22500.225091,300
Mar 18, 20240.21500.22000.21000.22000.220077,500
Mar 15, 20240.22000.23000.21000.22500.2250163,500
Mar 14, 20240.23000.23000.21500.22500.225076,600
Mar 13, 20240.23500.23500.23000.23000.2300118,200
Mar 12, 20240.22500.24000.20500.23500.2350315,400
Mar 11, 20240.23000.23500.22500.22500.225087,700
Mar 08, 20240.23000.23500.22500.23000.230060,500
Mar 07, 20240.23500.23500.22500.23500.235061,300
Mar 06, 20240.23000.24000.23000.23500.235066,300
Mar 05, 20240.25000.25000.23000.23500.2350110,700
Mar 04, 20240.25000.25000.21500.24500.2450205,500
Mar 01, 20240.21500.24500.19500.24500.2450183,300
Feb 29, 20240.19000.21500.19000.21000.2100109,400
Feb 28, 20240.19500.19500.19000.19500.19507,000
Feb 27, 20240.21000.21000.20000.20000.2000255,900
Feb 26, 20240.21500.22000.20000.21000.2100168,800
Feb 23, 20240.22000.22000.21500.21500.215072,500
Feb 22, 20240.22500.22500.21500.21500.215073,100
Feb 21, 20240.23500.24000.23000.23000.230073,100
Feb 20, 20240.22500.23500.22500.23500.235041,300
Feb 16, 20240.21000.23000.21000.21500.2150156,400
Feb 15, 20240.20500.21000.20000.20500.205018,300
Feb 14, 20240.20000.20000.20000.20000.2000293,400
Feb 13, 20240.20000.20500.19500.20000.2000139,400
Feb 12, 20240.20500.20500.20000.20000.200031,600
Feb 09, 20240.20000.20000.20000.20000.200016,000
Feb 08, 20240.20000.20000.20000.20000.200071,100
Feb 07, 20240.19500.20000.19500.20000.200055,100
Feb 06, 20240.19000.19500.19000.19500.195063,300
Feb 05, 20240.18500.19500.17500.18000.180086,700
Feb 02, 20240.19500.20000.19500.19500.195048,400
Feb 01, 20240.18500.19000.18500.19000.190059,700
Jan 31, 20240.19000.19500.19000.19000.190060,800
Jan 30, 20240.19000.19500.18000.19500.195065,500
Jan 29, 20240.20000.20000.18000.18000.180032,600
Jan 26, 20240.19000.19000.18500.19000.190088,200
Jan 25, 20240.18500.19000.18500.19000.190021,000
Jan 24, 20240.19000.19000.18000.18000.1800181,200
Jan 23, 20240.18500.19500.18500.19500.195024,200
Jan 22, 20240.19000.19000.18500.19000.190033,600
Jan 19, 20240.20000.20000.19000.19500.195048,600
Jan 18, 20240.21000.21000.19500.20500.205087,800
Jan 17, 20240.21500.21500.20000.20500.2050107,400
Jan 16, 20240.21000.22000.20500.21000.2100294,900
Jan 15, 20240.20000.20000.18500.19500.1950392,500
Jan 12, 20240.20500.21000.20000.20500.2050111,100
Jan 11, 20240.20500.21000.19000.20000.200072,400
Jan 10, 20240.21500.21500.20000.20500.2050135,700
Jan 09, 20240.21000.21000.20000.20500.2050115,000
Jan 08, 20240.20000.21500.20000.21500.2150173,300
Jan 05, 20240.20500.21000.20500.20500.2050482,100
Jan 04, 20240.24000.24000.20000.20000.2000343,700
Jan 03, 20240.25000.25000.23000.24500.2450378,500
Jan 02, 20240.24500.26000.24000.24500.2450129,200
Dec 29, 20230.25500.26000.24000.24500.2450136,000
Dec 28, 20230.25500.25500.24500.24500.2450107,500
Dec 27, 20230.24000.25500.24000.25500.2550200,700
Dec 22, 20230.23000.24000.23000.23500.2350106,600
Dec 21, 20230.26500.26500.23000.23500.2350214,300
Dec 20, 20230.23000.27000.23000.26000.26001,090,800
Dec 19, 20230.22000.23000.21000.23000.2300580,400
Dec 18, 20230.22500.23000.20500.20500.2050180,900
Dec 15, 20230.22500.23000.21500.22000.2200137,000
Dec 14, 20230.23000.23000.22000.22500.2250185,700
Dec 13, 20230.21500.23000.21500.23000.2300256,100
Dec 12, 20230.22500.24000.22500.22500.225061,600
Dec 11, 20230.21500.23500.21000.23000.2300228,100
Dec 08, 20230.22000.22500.21000.22000.2200120,100
Dec 07, 20230.21000.22000.21000.21500.215065,800
Dec 06, 20230.21500.22500.21000.22500.2250157,100
Dec 05, 20230.23000.23000.22000.22000.2200195,900
Dec 04, 20230.24000.24000.22500.23000.2300156,800
Dec 01, 20230.23000.24500.22500.24000.2400246,700
Nov 30, 20230.24000.25000.23000.23500.2350309,700
Nov 29, 20230.24500.24500.22500.22500.225066,300
Nov 28, 20230.24000.24000.22000.24000.2400200,300
Nov 27, 20230.25000.25000.23000.23000.2300256,500
Nov 24, 20230.25000.25000.24500.25000.2500422,100
Nov 23, 20230.25000.25000.24500.24500.2450114,200
Nov 22, 20230.26000.27000.23000.25000.2500431,000
Nov 21, 20230.28000.29000.24500.25500.2550343,900
Nov 20, 20230.25000.33500.25000.28000.2800731,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...