Canada markets closed

Inca One Gold Corp. (INCA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.20000.0000 (0.00%)
At close: 10:58AM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.21000.21000.20000.20000.20002,000
Aug 11, 20220.20000.20000.19500.20000.200010,400
Aug 10, 20220.20000.20000.20000.20000.200019,100
Aug 09, 20220.23500.23500.21000.21000.21004,000
Aug 08, 20220.21500.22000.20000.20000.200032,000
Aug 05, 20220.21500.21500.21500.21500.2150500
Aug 04, 20220.21500.21500.21500.21500.2150500
Aug 03, 20220.21500.21500.21500.21500.21503,000
Aug 02, 20220.20500.20500.20500.20500.2050500
Jul 29, 20220.21000.21000.21000.21000.210016,000
Jul 28, 20220.21500.21500.21000.21000.210020,000
Jul 27, 20220.24000.24000.22000.22000.220015,500
Jul 26, 20220.24000.24000.24000.24000.2400500
Jul 25, 20220.22000.22000.21500.21500.215057,200
Jul 22, 20220.23000.23000.22000.22000.22005,000
Jul 21, 20220.22000.22000.22000.22000.22001,000
Jul 20, 20220.22500.23000.22500.23000.23003,000
Jul 19, 20220.22500.22500.22000.22500.225019,500
Jul 18, 20220.22500.23000.22000.22000.22007,100
Jul 15, 20220.24000.24000.22500.22500.22505,500
Jul 14, 20220.24000.24000.24000.24000.2400500
Jul 13, 20220.22500.22500.22500.22500.225050,000
Jul 12, 20220.22500.22500.22000.22000.22002,500
Jul 11, 20220.23500.23500.22500.22500.22502,600
Jul 08, 20220.23500.25000.23000.25000.250031,500
Jul 07, 20220.23500.23500.23500.23500.2350500
Jul 06, 20220.23000.23000.22000.22000.22003,500
Jul 05, 20220.24000.24000.22500.23500.235042,000
Jul 04, 20220.26000.26000.24500.24500.24501,500
Jun 30, 20220.25500.25500.25500.25500.25501,000
Jun 29, 20220.27500.27500.27500.27500.2750500
Jun 28, 20220.26000.26000.26000.26000.26001,500
Jun 27, 20220.27000.27000.26000.26000.26003,500
Jun 24, 20220.27000.27000.27000.27000.27001,000
Jun 23, 20220.27000.27000.27000.27000.27002,100
Jun 22, 20220.27000.27000.27000.27000.2700500
Jun 21, 20220.27000.27000.26000.26000.260028,500
Jun 20, 20220.27000.27000.27000.27000.2700500
Jun 17, 20220.25000.25000.25000.25000.25005,700
Jun 16, 20220.26500.26500.26500.26500.2650500
Jun 15, 20220.25000.25000.25000.25000.2500500
Jun 14, 20220.26000.27000.24500.24500.245017,000
Jun 13, 20220.25000.25000.25000.25000.25001,000
Jun 10, 20220.26500.26500.25000.25000.250010,600
Jun 09, 20220.27000.27000.27000.27000.2700500
Jun 08, 20220.26000.26000.26000.26000.26006,100
Jun 07, 20220.26500.26500.26500.26500.2650500
Jun 06, 20220.24500.25000.24500.25000.25001,500
Jun 03, 20220.24000.24000.24000.24000.2400-
Jun 02, 20220.24000.24000.24000.24000.24009,700
Jun 01, 20220.25500.25500.25500.25500.2550-
May 31, 20220.25500.25500.25500.25500.255021,500
May 30, 20220.27000.27000.27000.27000.2700500
May 27, 20220.27000.27000.27000.27000.2700500
May 26, 20220.27500.27500.26500.26500.26501,000
May 25, 20220.26000.26000.26000.26000.2600900
May 24, 20220.26000.26000.26000.26000.2600500
May 20, 20220.23500.23500.23500.23500.23502,500
May 19, 20220.23000.23000.22000.23000.230027,600
May 18, 20220.22000.23000.22000.23000.23007,000
May 17, 20220.23500.23500.22500.22500.22505,800
May 16, 20220.25000.25000.25000.25000.25001,100
May 13, 20220.24000.24000.24000.24000.2400-
May 12, 20220.23500.24000.22000.24000.240012,500
May 11, 20220.24000.24000.24000.24000.24002,000
May 10, 20220.24000.24000.24000.24000.240012,500
May 09, 20220.28000.28000.24000.26000.2600106,800
May 06, 20220.29500.29500.28000.28000.280052,500
May 05, 20220.29000.29000.29000.29000.290010,000
May 04, 20220.28500.28500.28500.28500.28501,000
May 03, 20220.27000.27000.27000.27000.2700500
May 02, 20220.27000.27000.26000.26000.26003,000
Apr 29, 20220.26000.27000.26000.27000.270020,500
Apr 28, 20220.27500.27500.26500.26500.265025,500
Apr 27, 20220.28000.28000.27500.27500.27508,100
Apr 26, 20220.30000.30000.28000.28000.280025,000
Apr 25, 20220.30500.31000.29500.30000.300020,000
Apr 22, 20220.32000.32000.31000.31000.31003,300
Apr 21, 20220.33000.33000.31500.31500.31505,000
Apr 20, 20220.33500.33500.30500.30500.305014,500
Apr 19, 20220.32500.35000.32000.32000.320027,000
Apr 18, 20220.33000.33000.29500.29500.295010,500
Apr 14, 20220.31000.31000.30500.30500.30507,500
Apr 13, 20220.31500.31500.31500.31500.3150-
Apr 12, 20220.34000.34000.31500.31500.315022,400
Apr 11, 20220.34500.34500.32000.32000.32005,100
Apr 08, 20220.34500.34500.34000.34000.34009,500
Apr 07, 20220.37000.37000.32500.32500.325010,000
Apr 06, 20220.36500.36500.36500.36500.3650500
Apr 05, 20220.35500.37000.35500.37000.37008,500
Apr 04, 20220.31500.37000.31500.35500.355018,000
Apr 01, 20220.33000.33000.33000.33000.3300-
Mar 31, 20220.33500.33500.31000.33000.33009,600
Mar 30, 20220.32500.32500.31500.31500.315010,300
Mar 29, 20220.35000.35000.33500.33500.33502,000
Mar 28, 20220.35500.35500.35500.35500.3550500
Mar 25, 20220.32500.32500.32500.32500.3250500
Mar 24, 20220.33000.33000.33000.33000.330012,500
Mar 23, 20220.34500.34500.33500.33500.33502,700
Mar 22, 20220.35500.35500.35500.35500.3550-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...