Canada Markets closed

Intact Gold Corp. (ITG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0500-0.0100 (-16.67%)
At close: 11:42AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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-
Aug. 31, 20210.05500.05500.05500.05500.0550-
Aug. 30, 20210.05500.05500.05500.05500.0550-
Aug. 27, 20210.05500.05500.05500.05500.0550-
Aug. 26, 20210.05500.05500.05500.05500.0550-
Aug. 25, 20210.05500.05500.05500.05500.055045,000
Aug. 24, 20210.05500.05500.05500.05500.0550-
Aug. 23, 20210.05500.05500.05500.05500.0550-
Aug. 20, 20210.05500.05500.05500.05500.0550-
Aug. 19, 20210.05500.05500.05500.05500.0550-
Aug. 18, 20210.05500.05500.05500.05500.0550-
Aug. 17, 20210.05500.05500.05500.05500.0550-
Aug. 16, 20210.05500.05500.05500.05500.0550-
Aug. 13, 20210.05500.05500.05500.05500.0550-
Aug. 12, 20210.05500.05500.05500.05500.0550-
Aug. 11, 20210.05500.05500.05500.05500.0550-
Aug. 10, 20210.05500.05500.05500.05500.0550-
Aug. 09, 20210.05500.05500.05500.05500.0550-
Aug. 06, 20210.05500.05500.05500.05500.0550-
Aug. 05, 20210.05500.05500.05500.05500.0550-
Aug. 04, 20210.05500.05500.05500.05500.055017,000
Aug. 03, 20210.06000.06000.06000.06000.0600-
Jul. 30, 20210.06000.06000.06000.06000.0600-
Jul. 29, 20210.07000.07000.06000.06000.060024,000
Jul. 28, 20210.06500.06500.06500.06500.0650-
Jul. 27, 20210.06500.06500.06500.06500.0650-
Jul. 26, 20210.06500.06500.06500.06500.0650-
Jul. 23, 20210.06500.06500.06500.06500.0650-
Jul. 22, 20210.06500.06500.06500.06500.0650-
Jul. 21, 20210.06500.06500.06500.06500.0650-
Jul. 20, 20210.06500.06500.06500.06500.0650-
Jul. 19, 20210.06500.06500.06500.06500.0650-
Jul. 16, 20210.06500.06500.06500.06500.0650-
Jul. 15, 20210.06500.06500.06500.06500.0650-
Jul. 14, 20210.06500.06500.06500.06500.0650-
Jul. 13, 20210.06500.06500.06500.06500.0650-
Jul. 12, 20210.06500.06500.06500.06500.0650-
Jul. 09, 20210.06500.06500.06500.06500.0650-
Jul. 08, 20210.06500.06500.06500.06500.0650-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...