Canada markets closed

Independence Gold Corp. (IGO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0800-0.0100 (-11.11%)
At close: 1:42PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Aug. 24, 20210.07000.07500.07000.07500.0750402,000
Aug. 23, 20210.07000.07500.07000.07500.0750234,800
Aug. 20, 20210.07500.07500.06000.07000.0700599,500
Aug. 19, 20210.08000.08000.07500.07500.0750185,000
Aug. 18, 20210.08500.08500.08000.08000.0800361,800
Aug. 17, 20210.10000.10000.09000.09000.0900181,700
Aug. 16, 20210.10000.10000.10000.10000.10005,000
Aug. 13, 20210.10000.10000.10000.10000.1000-
Aug. 12, 20210.10000.10000.10000.10000.1000-
Aug. 11, 20210.10000.10000.10000.10000.1000-
Aug. 10, 20210.10500.10500.10000.10000.100022,000
Aug. 09, 20210.10500.10500.10500.10500.105016,000
Aug. 06, 20210.11000.11000.11000.11000.1100-
Aug. 05, 20210.11500.11500.11000.11000.110024,600
Aug. 04, 20210.11000.11000.11000.11000.1100-
Aug. 03, 20210.11000.11000.11000.11000.110050,000
Jul. 30, 20210.11000.11000.10500.10500.10506,000
Jul. 29, 20210.11000.11000.11000.11000.110075,500
Jul. 28, 20210.11000.11000.11000.11000.11001,000
Jul. 27, 20210.10500.10500.10000.10000.100023,000
Jul. 26, 20210.11000.11000.11000.11000.11001,400
Jul. 23, 20210.10500.10500.10500.10500.10507,000
Jul. 22, 20210.11000.11000.11000.11000.110023,000
Jul. 21, 20210.11000.11000.11000.11000.11007,500
Jul. 20, 20210.11000.11000.11000.11000.1100800
Jul. 19, 20210.11500.11500.11500.11500.1150-
Jul. 16, 20210.11500.11500.11500.11500.1150500
Jul. 15, 20210.11500.11500.11500.11500.1150-
Jul. 14, 20210.11500.11500.11500.11500.1150-
Jul. 13, 20210.11500.11500.11500.11500.11506,000
Jul. 12, 20210.11000.11000.11000.11000.110021,800
Jul. 09, 20210.12000.12000.12000.12000.120031,500
Jul. 08, 20210.11500.11500.11500.11500.1150-
Jul. 07, 20210.11500.11500.11500.11500.1150-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...