Canada Markets closed

Xali Gold Corp. (XGC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
At close: 01:40PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.07000.07000.06000.06000.0600121,400
Sept 22, 20220.06000.06000.06000.06000.0600-
Sept 21, 20220.06000.06000.06000.06000.0600-
Sept 20, 20220.06000.06000.06000.06000.0600-
Sept 19, 20220.07000.07000.06000.06000.060028,000
Sept 16, 20220.06000.07000.06000.07000.070052,000
Sept 15, 20220.06000.06000.06000.06000.060040,000
Sept 14, 20220.06000.06000.06000.06000.0600133,000
Sept 13, 20220.06000.06000.06000.06000.060017,000
Sept 12, 20220.06000.06000.06000.06000.060093,000
Sept 09, 20220.07000.07000.06000.06000.0600233,300
Sept 08, 20220.07000.07000.07000.07000.0700-
Sept 07, 20220.07000.07000.07000.07000.0700-
Sept 06, 20220.07000.07000.07000.07000.07008,000
Sept 02, 20220.07000.07000.07000.07000.0700-
Sept 01, 20220.07000.07000.07000.07000.070011,500
Aug 31, 20220.07000.07000.07000.07000.070048,000
Aug 30, 20220.08000.08000.07000.07000.07009,000
Aug 29, 20220.08000.08000.08000.08000.0800-
Aug 26, 20220.08000.08000.08000.08000.08002,200
Aug 25, 20220.08000.08000.08000.08000.0800-
Aug 24, 20220.08000.08000.08000.08000.0800-
Aug 23, 20220.08000.08000.08000.08000.080032,500
Aug 22, 20220.08000.08000.08000.08000.080036,000
Aug 19, 20220.08000.08000.08000.08000.0800-
Aug 18, 20220.08000.08000.08000.08000.080023,500
Aug 17, 20220.09000.09000.09000.09000.0900-
Aug 16, 20220.09000.09000.09000.09000.090015,000
Aug 15, 20220.09000.09000.09000.09000.0900-
Aug 12, 20220.09000.09000.09000.09000.090094,000
Aug 11, 20220.09000.09000.09000.09000.09004,500
Aug 10, 20220.09000.09000.09000.09000.09002,000
Aug 09, 20220.10000.10000.10000.10000.1000-
Aug 08, 20220.09000.10000.09000.10000.10007,500
Aug 05, 20220.10000.10000.10000.10000.100014,500
Aug 04, 20220.10000.10000.10000.10000.10004,500
Aug 03, 20220.10000.10000.10000.10000.10004,000
Aug 02, 20220.10000.10000.10000.10000.10002,000
Jul 29, 20220.10000.10000.10000.10000.10008,000
Jul 28, 20220.10000.10000.10000.10000.1000-
Jul 27, 20220.10000.10000.10000.10000.10001,200
Jul 26, 20220.10000.10000.10000.10000.10003,000
Jul 25, 20220.10000.10000.10000.10000.1000-
Jul 22, 20220.10000.10000.10000.10000.1000-
Jul 21, 20220.10000.10000.10000.10000.10005,000
Jul 20, 20220.09000.09000.09000.09000.0900-
Jul 19, 20220.10000.10000.09000.09000.09007,000
Jul 18, 20220.09000.09000.09000.09000.090023,000
Jul 15, 20220.09000.09000.09000.09000.09001,500
Jul 14, 20220.10000.10000.10000.10000.100016,000
Jul 13, 20220.09000.10000.09000.10000.100014,000
Jul 12, 20220.10000.10000.09000.10000.1000106,000
Jul 11, 20220.10000.10000.10000.10000.10009,500
Jul 08, 20220.09000.09000.09000.09000.0900-
Jul 07, 20220.09000.09000.09000.09000.090039,500
Jul 06, 20220.09000.09000.09000.09000.09005,000
Jul 05, 20220.09000.10000.09000.10000.100028,000
Jul 04, 20220.10000.10000.10000.10000.1000-
Jun 30, 20220.10000.10000.10000.10000.100025,400
Jun 29, 20220.10000.10000.10000.10000.1000128,000
Jun 28, 20220.09000.09000.09000.09000.0900-
Jun 27, 20220.09000.10000.09000.09000.090017,100
Jun 24, 20220.09000.09000.09000.09000.0900114,500
Jun 23, 20220.10000.10000.09000.09000.0900161,000
Jun 22, 20220.10000.10000.10000.10000.100089,400
Jun 21, 20220.10000.10000.10000.10000.100013,500
Jun 20, 20220.10000.10000.10000.10000.1000-
Jun 17, 20220.10000.10000.10000.10000.1000101,000
Jun 16, 20220.11000.11000.10000.10000.100055,800
Jun 15, 20220.10000.10000.10000.10000.1000-
Jun 14, 20220.11000.11000.10000.10000.100030,000
Jun 13, 20220.11000.11000.10000.10000.1000120,500
Jun 10, 20220.12000.12000.11000.11000.110037,500
Jun 09, 20220.11000.12000.11000.12000.120021,000
Jun 08, 20220.11000.12000.11000.11000.110038,500
Jun 07, 20220.11000.11000.10000.11000.1100138,100
Jun 06, 20220.11000.11000.11000.11000.110033,500
Jun 03, 20220.10000.11000.10000.11000.1100178,800
Jun 02, 20220.10000.10000.10000.10000.1000153,000
Jun 01, 20220.10000.10000.10000.10000.100028,000
May 31, 20220.09000.10000.09000.10000.100010,000
May 30, 20220.09000.09000.09000.09000.09009,000
May 27, 20220.09000.09000.09000.09000.090059,000
May 26, 20220.08000.08000.08000.08000.0800-
May 25, 20220.08000.08000.08000.08000.08001,000
May 24, 20220.09000.09000.08000.08000.080052,000
May 20, 20220.09000.09000.09000.09000.09004,000
May 19, 20220.09000.10000.09000.09000.090069,400
May 18, 20220.10000.10000.09000.10000.1000161,000
May 17, 20220.09000.09000.09000.09000.090092,100
May 16, 20220.08000.08000.08000.08000.080060,000
May 13, 20220.08000.08000.08000.08000.080030,500
May 12, 20220.07000.08000.07000.07000.070082,300
May 11, 20220.08000.08000.08000.08000.080021,000
May 10, 20220.08000.08000.08000.08000.08002,000
May 09, 20220.08000.08000.07000.07000.070017,100
May 06, 20220.08000.08000.08000.08000.080015,000
May 05, 20220.08000.08000.08000.08000.08007,500
May 04, 20220.09000.09000.09000.09000.0900-
May 03, 20220.09000.09000.09000.09000.090062,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...