Canada Markets closed

Inca One Gold Corp. (IO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6300+0.0100 (+1.61%)
At close: 2:11PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 21, 20200.64000.64000.61000.63000.630016,000
Oct. 20, 20200.63000.63000.62000.62000.62002,500
Oct. 19, 20200.64000.64000.62000.62000.6200133,900
Oct. 16, 20200.57000.58000.55000.58000.580011,500
Oct. 15, 20200.57000.58000.53000.58000.580050,600
Oct. 14, 20200.58000.60000.56000.56000.560021,200
Oct. 13, 20200.60000.60000.58000.58000.580025,000
Oct. 09, 20200.57000.61000.57000.60000.600042,400
Oct. 08, 20200.59000.59000.56000.56000.560028,100
Oct. 07, 20200.59000.59000.57000.59000.590012,500
Oct. 06, 20200.63000.63000.56000.56000.560029,300
Oct. 05, 20200.58000.59000.57000.59000.590037,000
Oct. 02, 20200.55000.58000.55000.56000.560016,900
Oct. 01, 20200.50000.54000.50000.54000.540056,100
Sep. 30, 20200.51000.52000.49000.49000.490043,100
Sep. 29, 20200.52000.52000.51000.51000.510030,200
Sep. 28, 20200.50000.52000.50000.51000.510026,100
Sep. 25, 20200.51000.52000.50000.52000.520036,500
Sep. 24, 20200.53000.54000.47500.49500.4950200,800
Sep. 23, 20200.60000.62000.53000.54000.540048,500
Sep. 22, 20200.62000.62000.59000.62000.620028,900
Sep. 21, 20200.62000.62000.59000.60000.600047,500
Sep. 18, 20200.65000.65000.62000.62000.62008,000
Sep. 17, 20200.66000.66000.62000.65000.650046,500
Sep. 16, 20200.67000.67000.65000.65000.650041,700
Sep. 15, 20200.60000.66000.59000.66000.6600113,500
Sep. 14, 20200.58000.59000.57000.58000.580069,800
Sep. 11, 20200.57000.59000.55000.57000.570075,100
Sep. 10, 20200.67000.67000.57000.59000.5900224,500
Sep. 09, 20200.78000.79000.69000.69000.6900160,700
Sep. 08, 20200.76000.78000.74000.78000.780045,700
Sep. 04, 20200.79000.80000.74000.75000.750037,000
Sep. 03, 20200.80000.83000.78000.78000.780067,400
Sep. 02, 20200.84000.84000.80000.80000.800033,500
Sep. 01, 20200.85000.85000.81000.83000.830086,000
Aug. 31, 20200.84000.86000.83000.83000.8300114,100
Aug. 28, 20200.81000.85000.78000.82000.8200131,000
Aug. 27, 20200.81000.82000.78000.78000.780081,700
Aug. 26, 20200.77000.84000.77000.82000.8200202,700
Aug. 25, 20200.77000.78000.75000.76000.760026,800
Aug. 24, 20200.70000.78000.67000.76000.7600207,400
Aug. 21, 20200.68000.68000.66000.66000.660027,000
Aug. 20, 20200.70000.70000.67000.69000.6900103,000
Aug. 19, 20200.74000.74000.70000.70000.700044,300
Aug. 18, 20200.70000.75000.69000.73000.7300176,600
Aug. 17, 20200.69000.70000.66000.69000.6900215,300
Aug. 14, 20200.68000.69000.68000.69000.6900111,300
Aug. 13, 20200.62000.68000.62000.68000.6800213,500
Aug. 12, 20200.64000.66000.62000.62000.620094,000
Aug. 11, 20200.64000.66000.62000.63000.630093,800
Aug. 10, 20200.67000.69000.65000.69000.6900207,300
Aug. 07, 20200.63000.63000.59000.62000.620089,500
Aug. 06, 20200.68000.68000.61000.65000.6500131,300
Aug. 05, 20200.63000.69000.63000.67000.6700357,900
Aug. 04, 20200.48500.62000.48000.61000.6100512,900
Jul. 31, 20200.44000.45000.44000.45000.450089,400
Jul. 30, 20200.47000.47000.43000.43500.435073,700
Jul. 29, 20200.46500.47500.46500.47500.475071,900
Jul. 28, 20200.47500.48000.46500.47500.475047,000
Jul. 27, 20200.48000.48500.46500.46500.465047,900
Jul. 24, 20200.44500.46000.44500.46000.460064,000
Jul. 23, 20200.48500.48500.45000.45000.450063,100
Jul. 22, 20200.48500.49000.48500.48500.4850198,900
Jul. 21, 20200.49500.49500.49000.49000.490085,700
Jul. 20, 20200.46500.49500.46500.49500.495066,300
Jul. 17, 20200.49500.50000.46000.46500.4650189,800
Jul. 16, 20200.50000.51000.49500.51000.510064,900
Jul. 15, 20200.47500.52000.47500.50000.5000129,600
Jul. 14, 20200.50000.50000.44500.46000.4600289,000
Jul. 13, 20200.59000.59000.48500.48500.4850474,000
Jul. 10, 20200.67000.67000.57000.59000.5900267,900
Jul. 09, 20200.54000.65000.54000.65000.6500278,500
Jul. 08, 20200.50000.55000.48500.54000.5400245,900
Jul. 07, 20200.49000.50000.48500.48500.4850187,900
Jul. 06, 20200.57000.57000.48000.49000.4900140,900
Jul. 03, 20200.58000.58000.55000.55000.550039,900
Jul. 02, 20200.62000.62000.57000.58000.5800137,800
Jun. 30, 20200.63000.63000.60000.61000.6100116,500
Jun. 29, 20200.64000.64000.59000.63000.630076,300
Jun. 26, 20200.62000.63000.60000.60000.600013,000
Jun. 25, 20200.62000.63000.59000.62000.620029,500
Jun. 24, 20200.66000.66000.62000.62000.620023,900
Jun. 23, 20200.67000.67000.62000.62000.620015,500
Jun. 22, 20200.65000.68000.65000.67000.670013,500
Jun. 19, 20200.68000.68000.66000.67000.670031,000
Jun. 18, 20200.66000.73000.66000.70000.700021,800
Jun. 17, 20200.67000.68000.67000.68000.680022,200
Jun. 16, 20200.69000.70000.66000.66000.660031,500
Jun. 15, 20200.68000.68000.67000.68000.680012,600
Jun. 12, 20200.72000.73000.69000.69000.690055,600
Jun. 11, 20200.74000.74000.71000.73000.7300106,700
Jun. 10, 20200.73000.77000.70000.72000.720092,600
Jun. 09, 20200.77000.80000.73000.73000.7300250,800
Jun. 08, 20200.71000.81000.71000.77000.7700143,700
Jun. 05, 20200.72000.72000.60000.66000.6600140,100
Jun. 04, 20200.82000.82000.69000.70000.7000126,200
Jun. 03, 20200.76000.82000.76000.80000.8000172,100
Jun. 02, 20200.68000.78000.68000.76000.7600263,500
Jun. 01, 20200.52000.67000.52000.67000.6700297,500
May 29, 20200.49000.51000.49000.51000.510042,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...