Canada markets closed

Independence Gold Corp. (IGO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1100+0.0200 (+22.22%)
At close: 03:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.09000.12000.09000.11000.1100422,800
May 19, 20220.08500.09000.08500.09000.090010,000
May 18, 20220.09500.09500.09500.09500.09503,000
May 17, 20220.08000.08000.08000.08000.080071,000
May 16, 20220.08000.08000.08000.08000.0800220,000
May 13, 20220.08000.08000.08000.08000.0800-
May 12, 20220.08000.08000.08000.08000.0800150,500
May 11, 20220.07000.07000.07000.07000.070099,300
May 10, 20220.08000.08000.07500.07500.075038,800
May 09, 20220.08000.08500.08000.08000.080013,300
May 06, 20220.08000.08000.08000.08000.0800-
May 05, 20220.08000.08000.08000.08000.080064,000
May 04, 20220.08000.08000.08000.08000.0800-
May 03, 20220.07500.08000.07500.08000.08003,000
May 02, 20220.08000.08000.08000.08000.0800109,500
Apr 29, 20220.08000.08000.08000.08000.080019,000
Apr 28, 20220.08000.08500.08000.08500.085056,000
Apr 27, 20220.08500.08500.08500.08500.0850-
Apr 26, 20220.08000.08500.08000.08500.085098,000
Apr 25, 20220.08500.08500.08500.08500.0850-
Apr 22, 20220.09500.09500.08500.08500.085045,000
Apr 21, 20220.08000.09500.08000.09500.0950146,500
Apr 20, 20220.09000.09000.08000.08000.080085,500
Apr 19, 20220.09500.09500.09000.09000.0900115,500
Apr 18, 20220.10000.10000.10000.10000.100020,000
Apr 14, 20220.10000.10000.10000.10000.100030,000
Apr 13, 20220.09500.09500.09500.09500.095085,000
Apr 12, 20220.10000.10500.09500.09500.095042,400
Apr 11, 20220.10500.10500.10000.10000.100060,000
Apr 08, 20220.09500.10000.09500.09500.095087,700
Apr 07, 20220.10000.10000.10000.10000.1000184,900
Apr 06, 20220.10500.10500.10000.10000.1000199,400
Apr 05, 20220.11500.11500.11000.11000.110068,500
Apr 04, 20220.11500.11500.11500.11500.115052,000
Apr 01, 20220.11500.11500.11500.11500.1150500
Mar 31, 20220.12000.12000.11500.11500.11501,700
Mar 30, 20220.11500.11500.11500.11500.115020,000
Mar 29, 20220.11500.11500.11500.11500.115039,500
Mar 28, 20220.11500.11500.11500.11500.115082,000
Mar 25, 20220.11000.11000.11000.11000.1100-
Mar 24, 20220.11500.12000.11000.11000.1100114,500
Mar 23, 20220.11000.11000.11000.11000.1100-
Mar 22, 20220.11000.11000.10500.11000.110034,000
Mar 21, 20220.11000.11000.10500.10500.105095,700
Mar 18, 20220.11000.11500.11000.11500.115050,500
Mar 17, 20220.10000.10000.10000.10000.1000-
Mar 16, 20220.10000.10000.10000.10000.100012,000
Mar 15, 20220.10000.11000.10000.10500.105056,000
Mar 14, 20220.11000.11000.11000.11000.110024,100
Mar 11, 20220.11500.11500.11500.11500.115023,500
Mar 10, 20220.10000.11000.10000.10500.105058,700
Mar 09, 20220.10500.10500.10000.10500.105067,700
Mar 08, 20220.10000.11000.10000.10500.1050170,700
Mar 07, 20220.10000.10000.10000.10000.1000-
Mar 04, 20220.10000.10000.09000.10000.1000231,600
Mar 03, 20220.09500.09500.09500.09500.09501,000
Mar 02, 20220.09500.09500.09500.09500.0950-
Mar 01, 20220.09500.09500.09500.09500.095030,000
Feb 28, 20220.10500.10500.10500.10500.105026,500
Feb 25, 20220.10500.10500.10500.10500.105053,000
Feb 24, 20220.10000.10000.10000.10000.100011,800
Feb 23, 20220.10000.10000.10000.10000.100055,300
Feb 22, 20220.09000.09500.09000.09500.095028,000
Feb 18, 20220.09000.09500.09000.09000.090037,000
Feb 17, 20220.09000.09000.09000.09000.09003,000
Feb 16, 20220.09000.09000.09000.09000.090050,600
Feb 15, 20220.09000.09000.08500.08500.085059,000
Feb 14, 20220.08000.08500.08000.08500.085060,500
Feb 11, 20220.08000.08000.08000.08000.0800104,300
Feb 10, 20220.08000.08000.08000.08000.0800-
Feb 09, 20220.07500.08000.07500.08000.080085,000
Feb 08, 20220.08000.08000.07000.07500.0750275,000
Feb 07, 20220.08000.08000.08000.08000.080021,500
Feb 04, 20220.09000.09000.08000.08000.080050,000
Feb 03, 20220.09000.09000.09000.09000.0900-
Feb 02, 20220.09000.09000.09000.09000.090025,000
Feb 01, 20220.09000.09000.09000.09000.0900165,300
Jan 31, 20220.10000.10000.10000.10000.10002,000
Jan 28, 20220.09500.09500.09000.09000.090093,500
Jan 27, 20220.10000.10000.10000.10000.1000-
Jan 26, 20220.10000.10000.10000.10000.10001,500
Jan 25, 20220.10000.10000.10000.10000.100024,500
Jan 24, 20220.10000.10000.09500.09500.0950232,200
Jan 21, 20220.10000.10000.10000.10000.100062,500
Jan 20, 20220.09000.11500.09000.11500.1150123,500
Jan 19, 20220.10000.10000.09500.09500.0950117,300
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, 20210.09500.10000.09500.10000.1000131,000
Dec 30, 20210.10000.10000.09000.09500.095061,400
Dec 29, 20210.09500.09500.09500.09500.095010,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...