Canada markets closed

Intact Gold Corp. (ITG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05000.0000 (0.00%)
At close: 09:33AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 20220.05000.05000.05000.05000.0500-
Jan. 24, 20220.05000.05000.05000.05000.050096,000
Jan. 21, 20220.05000.05000.05000.05000.0500-
Jan. 20, 20220.05000.05000.05000.05000.0500-
Jan. 19, 20220.05000.05000.05000.05000.0500-
Jan. 18, 20220.05000.05000.05000.05000.0500-
Jan. 17, 20220.05000.05000.05000.05000.0500-
Jan. 14, 20220.05000.05000.05000.05000.0500-
Jan. 13, 20220.05000.05000.05000.05000.0500-
Jan. 12, 20220.05000.05000.05000.05000.0500-
Jan. 11, 20220.05000.05000.05000.05000.0500-
Jan. 10, 20220.05000.05000.05000.05000.0500-
Jan. 07, 20220.05000.05000.05000.05000.0500-
Jan. 06, 20220.05000.05000.05000.05000.0500-
Jan. 05, 20220.05000.05000.05000.05000.0500-
Jan. 04, 20220.05500.05500.05000.05000.050012,825
Dec. 31, 20210.07500.07500.07500.07500.0750-
Dec. 30, 20210.07500.07500.07500.07500.075020,358
Dec. 29, 20210.07000.08000.05000.05000.0500111,300
Dec. 24, 20210.05000.05000.05000.05000.0500-
Dec. 23, 20210.05000.05000.05000.05000.0500-
Dec. 22, 20210.05000.05000.05000.05000.05002,800
Dec. 21, 20210.05000.05000.05000.05000.0500-
Dec. 20, 20210.05000.05000.05000.05000.0500-
Dec. 17, 20210.05000.05000.05000.05000.0500-
Dec. 16, 20210.05000.05000.05000.05000.0500-
Dec. 15, 20210.05000.05000.05000.05000.05001,000
Dec. 14, 20210.05000.05000.05000.05000.0500-
Dec. 13, 20210.05000.05000.05000.05000.0500-
Dec. 10, 20210.05000.05000.05000.05000.0500-
Dec. 09, 20210.05000.05000.05000.05000.050012,183
Dec. 08, 20210.05000.05000.05000.05000.050020,000
Dec. 07, 20210.05000.05000.05000.05000.0500-
Dec. 06, 20210.05000.05000.05000.05000.0500-
Dec. 03, 20210.05000.05000.05000.05000.0500-
Dec. 02, 20210.05000.05000.05000.05000.0500-
Dec. 01, 20210.05000.05000.05000.05000.0500-
Nov. 30, 20210.05000.05000.05000.05000.0500-
Nov. 29, 20210.05000.05000.05000.05000.0500-
Nov. 26, 20210.05000.05000.05000.05000.0500-
Nov. 25, 20210.05000.05000.05000.05000.0500-
Nov. 24, 20210.05000.05000.05000.05000.05003,000
Nov. 23, 20210.05500.05500.05000.05000.05004,000
Nov. 22, 20210.06000.06000.06000.06000.0600-
Nov. 19, 20210.06000.06000.06000.06000.0600-
Nov. 18, 20210.06000.06000.06000.06000.0600-
Nov. 17, 20210.06000.06000.06000.06000.0600-
Nov. 16, 20210.06000.06000.06000.06000.0600-
Nov. 15, 20210.06000.06000.06000.06000.060020,000
Nov. 12, 20210.07500.07500.07500.07500.0750-
Nov. 11, 20210.07500.07500.07500.07500.0750-
Nov. 10, 20210.07500.07500.07500.07500.0750-
Nov. 09, 20210.07000.07500.07000.07500.07505,000
Nov. 08, 20210.05000.05000.05000.05000.0500-
Nov. 05, 20210.05000.05000.05000.05000.0500-
Nov. 04, 20210.05000.05000.05000.05000.0500-
Nov. 03, 20210.05000.05000.05000.05000.0500-
Nov. 02, 20210.05000.05000.05000.05000.0500-
Nov. 01, 20210.05000.05000.05000.05000.0500-
Oct. 29, 20210.05000.05000.05000.05000.0500-
Oct. 28, 20210.05000.05000.05000.05000.05002,000
Oct. 27, 20210.05500.05500.05500.05500.0550-
Oct. 26, 20210.05500.05500.05500.05500.0550-
Oct. 25, 20210.06000.06000.05500.05500.05506,500
Oct. 22, 20210.06500.06500.06500.06500.0650-
Oct. 21, 20210.06500.06500.06500.06500.0650-
Oct. 20, 20210.06500.06500.06500.06500.06505,000
Oct. 19, 20210.07500.07500.07500.07500.0750-
Oct. 18, 20210.07500.07500.07500.07500.0750-
Oct. 15, 20210.07500.07500.07500.07500.0750-
Oct. 14, 20210.07500.07500.07500.07500.0750-
Oct. 13, 20210.07500.07500.07500.07500.0750-
Oct. 12, 20210.07500.07500.07500.07500.075027,000
Oct. 08, 20210.07500.07500.07500.07500.0750-
Oct. 07, 20210.07500.07500.07500.07500.0750-
Oct. 06, 20210.07500.07500.07500.07500.0750-
Oct. 05, 20210.07500.07500.07500.07500.075022,790
Oct. 04, 20210.06500.08000.06500.07500.075081,500
Oct. 01, 20210.05500.05500.05500.05500.055015,000
Sep. 30, 20210.05000.05000.05000.05000.0500-
Sep. 29, 20210.05000.05000.05000.05000.0500-
Sep. 28, 20210.05000.05000.05000.05000.0500-
Sep. 27, 20210.05000.05000.05000.05000.0500-
Sep. 24, 20210.05000.05000.05000.05000.0500-
Sep. 23, 20210.05000.05000.05000.05000.0500-
Sep. 22, 20210.05000.05000.05000.05000.0500-
Sep. 21, 20210.05000.05000.05000.05000.05005,000
Sep. 20, 20210.05000.05000.05000.05000.0500-
Sep. 17, 20210.05000.05000.05000.05000.050040,000
Sep. 16, 20210.05000.05000.05000.05000.0500-
Sep. 15, 20210.05000.05000.05000.05000.050060,000
Sep. 14, 20210.05500.05500.05500.05500.0550-
Sep. 13, 20210.05500.05500.05500.05500.0550-
Sep. 10, 20210.05000.05500.05000.05500.055030,000
Sep. 09, 20210.05500.05500.05500.05500.0550-
Sep. 08, 20210.05500.05500.05500.05500.0550-
Sep. 07, 20210.05500.05500.05500.05500.0550-
Sep. 03, 20210.05500.05500.05500.05500.0550-
Sep. 02, 20210.05500.05500.05500.05500.0550-
Sep. 01, 20210.05500.05500.05500.05500.0550-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...