Canada markets closed

Independence Gold Corp. (IGO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0950-0.0050 (-5.00%)
At close: 02:37PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 20220.09500.09500.09500.09500.095020,500
Jan. 17, 20220.10000.10000.10000.10000.1000115,000
Jan. 14, 20220.10500.10500.10000.10000.10006,800
Jan. 13, 20220.10500.10500.10500.10500.10501,500
Jan. 12, 20220.12000.12500.11000.11000.110083,400
Jan. 11, 20220.11000.11500.11000.11500.11504,100
Jan. 10, 20220.10000.10000.10000.10000.10001,000
Jan. 07, 20220.11000.11000.10000.10500.105086,200
Jan. 06, 20220.12000.12500.11500.12000.1200325,000
Jan. 05, 20220.12000.12500.12000.12000.1200395,400
Jan. 04, 20220.10500.12000.10500.12000.1200311,800
Dec. 31, 2021------
Dec. 30, 20210.10000.10000.09000.09500.095061,400
Dec. 29, 20210.09500.09500.09500.09500.095010,000
Dec. 24, 20210.10500.10500.09500.09500.095056,700
Dec. 23, 20210.08500.08500.08500.08500.085023,000
Dec. 22, 20210.08000.08500.08000.08500.085090,000
Dec. 21, 20210.08000.08000.08000.08000.080018,300
Dec. 20, 20210.07500.08000.07500.08000.080015,000
Dec. 17, 20210.08000.08000.07500.07500.07504,000
Dec. 16, 20210.07500.07500.07500.07500.0750-
Dec. 15, 20210.08000.08000.07500.07500.075094,000
Dec. 14, 20210.08000.08500.08000.08500.085052,200
Dec. 13, 20210.08500.08500.08500.08500.085010,800
Dec. 10, 20210.08500.08500.08500.08500.085043,000
Dec. 09, 20210.08000.08500.08000.08000.0800139,700
Dec. 08, 20210.08500.08500.08500.08500.085015,000
Dec. 07, 20210.08000.09000.08000.09000.0900133,300
Dec. 06, 20210.08000.08500.08000.08500.085064,200
Dec. 03, 20210.08000.08000.08000.08000.0800152,300
Dec. 02, 20210.08000.08500.07500.07500.0750105,200
Dec. 01, 20210.07500.07500.07000.07000.070083,000
Nov. 30, 20210.08000.08500.07000.07500.0750134,500
Nov. 29, 20210.07500.08000.07500.08000.08007,300
Nov. 26, 20210.09000.09000.08000.08000.080071,000
Nov. 25, 20210.09000.09000.09000.09000.0900-
Nov. 24, 20210.09000.09000.09000.09000.0900-
Nov. 23, 20210.09000.09000.09000.09000.0900-
Nov. 22, 20210.09000.09000.09000.09000.0900-
Nov. 19, 20210.09500.10000.09000.09000.090066,800
Nov. 18, 20210.11000.11000.11000.11000.1100-
Nov. 17, 20210.10500.11000.10500.11000.1100106,700
Nov. 16, 20210.11500.11500.10500.10500.105020,500
Nov. 15, 20210.10000.11500.10000.11500.1150248,400
Nov. 12, 20210.09000.10000.09000.10000.1000226,700
Nov. 11, 20210.09000.09000.09000.09000.090020,500
Nov. 10, 20210.09000.09000.09000.09000.0900-
Nov. 09, 20210.09000.09000.09000.09000.090052,600
Nov. 08, 20210.08500.08500.08000.08500.085064,000
Nov. 05, 20210.08000.08500.08000.08000.080046,000
Nov. 04, 20210.08000.08000.08000.08000.0800131,900
Nov. 03, 20210.06500.08000.06500.07000.07008,700
Nov. 02, 20210.07000.08000.07000.08000.080014,500
Nov. 01, 20210.07000.07000.07000.07000.07005,000
Oct. 29, 20210.06500.07000.06500.07000.070048,000
Oct. 28, 20210.06500.07000.06500.07000.0700120,000
Oct. 27, 20210.06500.06500.06500.06500.065018,000
Oct. 26, 20210.06500.06500.06000.06000.060054,000
Oct. 25, 20210.06000.06500.06000.06500.065012,500
Oct. 22, 20210.06500.07000.06000.07000.070040,700
Oct. 21, 20210.06000.06000.06000.06000.0600100,300
Oct. 20, 20210.06500.06500.06500.06500.06505,300
Oct. 19, 20210.06000.06000.06000.06000.060041,000
Oct. 18, 20210.06000.06500.05500.06000.0600107,100
Oct. 15, 20210.06500.06500.06500.06500.06501,200
Oct. 14, 20210.06000.06000.06000.06000.060040,000
Oct. 13, 20210.06000.06000.06000.06000.060046,000
Oct. 12, 20210.06500.06500.05500.05500.0550165,500
Oct. 08, 20210.05500.06500.05500.06500.065085,000
Oct. 07, 20210.06500.06500.06500.06500.065021,000
Oct. 06, 20210.06000.06500.06000.06500.0650332,600
Oct. 05, 20210.06000.06000.06000.06000.0600-
Oct. 04, 20210.05500.06000.05500.06000.0600226,000
Oct. 01, 20210.05000.05000.05000.05000.0500-
Sep. 30, 20210.05000.05000.05000.05000.050027,000
Sep. 29, 20210.05500.05500.05000.05000.0500341,200
Sep. 28, 20210.05500.05500.05500.05500.0550182,000
Sep. 27, 20210.06500.07000.06000.06000.0600331,000
Sep. 24, 20210.07000.07000.07000.07000.0700-
Sep. 23, 20210.06500.07000.06500.07000.070051,000
Sep. 22, 20210.07000.07000.06500.06500.065067,000
Sep. 21, 20210.06000.07000.06000.07000.0700774,000
Sep. 20, 20210.06500.07000.06500.06500.0650218,400
Sep. 17, 20210.07000.07000.06500.07000.070065,500
Sep. 16, 20210.07500.07500.07500.07500.0750-
Sep. 15, 20210.07000.07500.07000.07500.075080,000
Sep. 14, 20210.07000.07000.07000.07000.0700-
Sep. 13, 20210.07000.07000.07000.07000.070074,000
Sep. 10, 20210.07000.07000.07000.07000.070076,000
Sep. 09, 20210.07000.07000.06500.07000.070058,400
Sep. 08, 20210.07000.07000.07000.07000.0700375,000
Sep. 07, 20210.07500.08000.07500.07500.0750155,000
Sep. 03, 20210.08000.08000.07500.07500.0750163,100
Sep. 02, 20210.07500.07500.07000.07500.0750115,700
Sep. 01, 20210.08000.08000.08000.08000.08001,000
Aug. 31, 20210.07500.07500.07500.07500.075051,800
Aug. 30, 20210.08500.08500.07500.07500.0750162,000
Aug. 27, 20210.08500.08500.08500.08500.08504,000
Aug. 26, 20210.08000.08000.08000.08000.080016,000
Aug. 25, 20210.08500.08500.08000.08000.0800286,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...