Toronto - Free Realtime Quote • CAD
OceanaGold Corporation (OGC.TO)
As of 3:26 PM EDT. Market Open.
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 3.1700 | 3.2200 | 3.1150 | 3.2200 | 3.2200 | 864,800 |
Apr 25, 2024 | 3.0000 | 3.1400 | 2.9400 | 3.1300 | 3.1300 | 1,515,000 |
Apr 24, 2024 | 3.0500 | 3.1200 | 3.0200 | 3.0300 | 3.0300 | 1,344,000 |
Apr 23, 2024 | 2.9900 | 3.1700 | 2.9600 | 3.0500 | 3.0500 | 2,701,800 |
Apr 22, 2024 | 3.0500 | 3.1200 | 2.9900 | 3.0100 | 3.0100 | 1,639,400 |
Apr 19, 2024 | 3.2300 | 3.2900 | 3.1700 | 3.1900 | 3.1900 | 1,974,300 |
Apr 18, 2024 | 3.2800 | 3.3300 | 3.2300 | 3.2500 | 3.2500 | 1,771,300 |
Apr 17, 2024 | 3.3200 | 3.4100 | 3.2200 | 3.2500 | 3.2500 | 1,936,200 |
Apr 16, 2024 | 3.2100 | 3.3900 | 3.2000 | 3.3000 | 3.3000 | 1,609,000 |
Apr 15, 2024 | 3.3400 | 3.3400 | 3.1900 | 3.2800 | 3.2800 | 2,023,700 |
Apr 12, 2024 | 3.3500 | 3.5000 | 3.2700 | 3.3000 | 3.3000 | 4,017,400 |
Apr 11, 2024 | 3.2700 | 3.3200 | 3.2000 | 3.3200 | 3.3200 | 1,069,100 |
Apr 10, 2024 | 3.2700 | 3.3200 | 3.1600 | 3.1800 | 3.1800 | 1,646,700 |
Apr 9, 2024 | 3.2800 | 3.4200 | 3.2700 | 3.3200 | 3.3200 | 2,344,600 |
Apr 8, 2024 | 3.2400 | 3.3100 | 3.1900 | 3.2700 | 3.2700 | 2,095,600 |
Apr 5, 2024 | 2.9500 | 3.2200 | 2.9500 | 3.2100 | 3.2100 | 3,415,300 |
Apr 4, 2024 | 3.0300 | 3.0800 | 2.9500 | 2.9500 | 2.9500 | 3,406,100 |
Apr 3, 2024 | 3.0200 | 3.0800 | 2.9700 | 3.0600 | 3.0600 | 3,810,000 |
Apr 2, 2024 | 3.0500 | 3.0600 | 2.9600 | 3.0200 | 3.0200 | 1,754,400 |
Apr 1, 2024 | 3.0700 | 3.1200 | 3.0200 | 3.0400 | 3.0400 | 1,093,500 |
Mar 28, 2024 | 3.0500 | 3.0900 | 3.0100 | 3.0600 | 3.0600 | 1,117,500 |
Mar 27, 2024 | 2.9300 | 3.0400 | 2.9000 | 3.0300 | 3.0300 | 1,054,100 |
Mar 26, 2024 | 2.8500 | 2.9300 | 2.8300 | 2.9000 | 2.9000 | 2,157,600 |
Mar 25, 2024 | 2.8000 | 2.8800 | 2.8000 | 2.8700 | 2.8700 | 1,440,500 |
Mar 22, 2024 | 2.8000 | 2.8400 | 2.7700 | 2.8000 | 2.8000 | 1,710,100 |
Mar 21, 2024 | 2.8900 | 2.9000 | 2.7900 | 2.8300 | 2.8300 | 1,608,400 |
Mar 20, 2024 | 2.6900 | 2.9200 | 2.6900 | 2.8600 | 2.8600 | 1,830,100 |
Mar 19, 2024 | 2.6800 | 2.7500 | 2.6800 | 2.7200 | 2.7200 | 880,900 |
Mar 18, 2024 | 2.7700 | 2.7700 | 2.6700 | 2.7100 | 2.7100 | 897,400 |
Mar 15, 2024 | 2.7500 | 2.8000 | 2.7100 | 2.7600 | 2.7600 | 2,867,100 |
Mar 14, 2024 | 2.7100 | 2.7800 | 2.7000 | 2.7400 | 2.7400 | 867,300 |
Mar 13, 2024 | 2.7300 | 2.7700 | 2.6900 | 2.7400 | 2.7400 | 1,538,100 |
Mar 12, 2024 | 2.7000 | 2.7500 | 2.6500 | 2.7100 | 2.7100 | 1,380,500 |
Mar 11, 2024 | 2.7400 | 2.7700 | 2.7000 | 2.7500 | 2.7500 | 1,811,600 |
Mar 8, 2024 | 2.7100 | 2.7800 | 2.6700 | 2.7500 | 2.7500 | 1,846,800 |
Mar 7, 2024 | 2.6300 | 2.7000 | 2.6200 | 2.7000 | 2.7000 | 2,306,800 |
Mar 6, 2024 | 0.0140 Dividend | |||||
Mar 6, 2024 | 2.6600 | 2.6600 | 2.6000 | 2.6300 | 2.6300 | 1,962,300 |
Mar 5, 2024 | 2.6100 | 2.7300 | 2.5900 | 2.6600 | 2.6460 | 2,023,700 |
Mar 4, 2024 | 2.4500 | 2.6000 | 2.4300 | 2.5800 | 2.5664 | 2,861,500 |
Mar 1, 2024 | 2.2900 | 2.4500 | 2.2400 | 2.4400 | 2.4272 | 2,978,900 |
Feb 29, 2024 | 2.1400 | 2.2600 | 2.1300 | 2.2500 | 2.2382 | 1,525,100 |
Feb 28, 2024 | 2.1800 | 2.1900 | 2.0800 | 2.1000 | 2.0889 | 1,873,900 |
Feb 27, 2024 | 2.3000 | 2.3000 | 2.1500 | 2.2000 | 2.1884 | 2,182,500 |
Feb 26, 2024 | 2.4600 | 2.4700 | 2.3200 | 2.3300 | 2.3177 | 1,161,900 |
Feb 23, 2024 | 2.5800 | 2.5900 | 2.4500 | 2.4500 | 2.4371 | 3,161,100 |
Feb 22, 2024 | 2.7300 | 2.7300 | 2.5900 | 2.6100 | 2.5963 | 1,480,100 |
Feb 21, 2024 | 2.8000 | 2.8000 | 2.6900 | 2.7800 | 2.7654 | 1,359,000 |
Feb 20, 2024 | 2.7800 | 2.8200 | 2.7500 | 2.7800 | 2.7654 | 2,367,400 |
Feb 16, 2024 | 2.7100 | 2.7800 | 2.7000 | 2.7800 | 2.7654 | 731,600 |
Feb 15, 2024 | 2.6900 | 2.7300 | 2.6600 | 2.7100 | 2.6957 | 1,450,300 |
Feb 14, 2024 | 2.6500 | 2.6700 | 2.6100 | 2.6500 | 2.6361 | 561,500 |
Feb 13, 2024 | 2.6300 | 2.6600 | 2.5800 | 2.6100 | 2.5963 | 1,443,600 |
Feb 12, 2024 | 2.6400 | 2.7000 | 2.6100 | 2.6800 | 2.6659 | 518,600 |
Feb 9, 2024 | 2.6800 | 2.6900 | 2.6000 | 2.6400 | 2.6261 | 2,344,600 |
Feb 8, 2024 | 2.6600 | 2.7200 | 2.6400 | 2.7000 | 2.6858 | 958,600 |
Feb 7, 2024 | 2.6800 | 2.7000 | 2.6400 | 2.6800 | 2.6659 | 458,400 |
Feb 6, 2024 | 2.6900 | 2.7000 | 2.6400 | 2.6700 | 2.6559 | 693,600 |
Feb 5, 2024 | 2.7300 | 2.7400 | 2.6500 | 2.6700 | 2.6559 | 933,000 |
Feb 2, 2024 | 2.7600 | 2.7900 | 2.6800 | 2.7700 | 2.7554 | 1,202,900 |
Feb 1, 2024 | 2.7100 | 2.8500 | 2.6900 | 2.8400 | 2.8251 | 1,289,300 |
Jan 31, 2024 | 2.7400 | 2.7500 | 2.6400 | 2.6900 | 2.6758 | 1,129,400 |
Jan 30, 2024 | 2.7200 | 2.7500 | 2.6600 | 2.7200 | 2.7057 | 579,000 |
Jan 29, 2024 | 2.6800 | 2.7200 | 2.6800 | 2.7000 | 2.6858 | 600,900 |
Jan 26, 2024 | 2.7200 | 2.7600 | 2.6800 | 2.7000 | 2.6858 | 654,700 |
Jan 25, 2024 | 2.6900 | 2.7600 | 2.6400 | 2.7200 | 2.7057 | 1,045,300 |
Jan 24, 2024 | 2.6800 | 2.7000 | 2.6300 | 2.6600 | 2.6460 | 855,800 |
Jan 23, 2024 | 2.6000 | 2.6800 | 2.6000 | 2.6700 | 2.6559 | 1,115,600 |
Jan 22, 2024 | 2.5500 | 2.6000 | 2.5400 | 2.5900 | 2.5764 | 345,000 |
Jan 19, 2024 | 2.5400 | 2.5800 | 2.5000 | 2.5700 | 2.5565 | 722,600 |
Jan 18, 2024 | 2.5600 | 2.5800 | 2.4800 | 2.5100 | 2.4968 | 425,000 |
Jan 17, 2024 | 2.5200 | 2.5700 | 2.5100 | 2.5500 | 2.5366 | 976,000 |
Jan 16, 2024 | 2.5900 | 2.5900 | 2.5200 | 2.5500 | 2.5366 | 668,000 |
Jan 15, 2024 | 2.5700 | 2.6300 | 2.5600 | 2.6100 | 2.5963 | 190,600 |
Jan 12, 2024 | 2.4900 | 2.6000 | 2.4900 | 2.6000 | 2.5863 | 875,900 |
Jan 11, 2024 | 2.5100 | 2.5100 | 2.4300 | 2.4500 | 2.4371 | 566,600 |
Jan 10, 2024 | 2.5000 | 2.5300 | 2.4600 | 2.5000 | 2.4868 | 465,100 |
Jan 9, 2024 | 2.4700 | 2.5100 | 2.4500 | 2.4600 | 2.4471 | 529,800 |
Jan 8, 2024 | 2.5000 | 2.5400 | 2.4700 | 2.4800 | 2.4669 | 538,300 |
Jan 5, 2024 | 2.5000 | 2.5700 | 2.4600 | 2.5400 | 2.5266 | 789,300 |
Jan 4, 2024 | 2.4600 | 2.5000 | 2.4500 | 2.5000 | 2.4868 | 475,200 |
Jan 3, 2024 | 2.4700 | 2.4900 | 2.4000 | 2.4600 | 2.4471 | 796,200 |
Jan 2, 2024 | 2.5200 | 2.5800 | 2.4900 | 2.5000 | 2.4868 | 684,700 |
Dec 29, 2023 | 2.6200 | 2.6200 | 2.5200 | 2.5400 | 2.5266 | 826,600 |
Dec 28, 2023 | 2.6900 | 2.6900 | 2.6000 | 2.6300 | 2.6162 | 649,900 |
Dec 27, 2023 | 2.6800 | 2.7200 | 2.5700 | 2.6800 | 2.6659 | 1,047,500 |
Dec 22, 2023 | 2.6900 | 2.7800 | 2.6800 | 2.6900 | 2.6758 | 915,700 |
Dec 21, 2023 | 2.6200 | 2.6700 | 2.5900 | 2.6600 | 2.6460 | 647,700 |
Dec 20, 2023 | 2.6000 | 2.6500 | 2.5400 | 2.6000 | 2.5863 | 1,485,700 |
Dec 19, 2023 | 2.5500 | 2.6300 | 2.5200 | 2.5900 | 2.5764 | 1,590,000 |
Dec 18, 2023 | 2.4900 | 2.5400 | 2.4400 | 2.5400 | 2.5266 | 1,821,400 |
Dec 15, 2023 | 2.4700 | 2.5400 | 2.4600 | 2.4800 | 2.4669 | 3,870,300 |
Dec 14, 2023 | 2.3500 | 2.5400 | 2.3000 | 2.5200 | 2.5067 | 4,055,900 |
Dec 13, 2023 | 2.1800 | 2.2900 | 2.1400 | 2.2800 | 2.2680 | 2,502,200 |
Dec 12, 2023 | 2.2600 | 2.2600 | 2.1400 | 2.1700 | 2.1586 | 1,571,400 |
Dec 11, 2023 | 2.2700 | 2.2900 | 2.2300 | 2.2500 | 2.2382 | 2,028,800 |
Dec 8, 2023 | 2.3000 | 2.3500 | 2.2900 | 2.3000 | 2.2879 | 1,406,600 |
Dec 7, 2023 | 2.3400 | 2.3400 | 2.2800 | 2.3000 | 2.2879 | 978,400 |
Dec 6, 2023 | 2.3500 | 2.3800 | 2.3100 | 2.3100 | 2.2978 | 645,200 |
Dec 5, 2023 | 2.3900 | 2.4100 | 2.3200 | 2.3200 | 2.3078 | 1,300,400 |
Dec 4, 2023 | 2.4300 | 2.4500 | 2.3700 | 2.4000 | 2.3874 | 1,198,700 |
Dec 1, 2023 | 2.4000 | 2.4700 | 2.3400 | 2.4700 | 2.4570 | 2,274,800 |
Nov 30, 2023 | 2.3900 | 2.4200 | 2.3500 | 2.3800 | 2.3675 | 1,692,900 |
Nov 29, 2023 | 2.4800 | 2.5100 | 2.4300 | 2.4500 | 2.4371 | 884,300 |
Nov 28, 2023 | 2.4400 | 2.5300 | 2.4300 | 2.5000 | 2.4868 | 1,226,200 |
Nov 27, 2023 | 2.3400 | 2.4300 | 2.3400 | 2.4100 | 2.3973 | 1,781,900 |
Nov 24, 2023 | 2.3200 | 2.3500 | 2.3100 | 2.3300 | 2.3177 | 361,700 |
Nov 23, 2023 | 2.3300 | 2.3700 | 2.3100 | 2.3200 | 2.3078 | 102,900 |
Nov 22, 2023 | 2.3700 | 2.3800 | 2.3100 | 2.3200 | 2.3078 | 881,100 |
Nov 21, 2023 | 2.3500 | 2.4100 | 2.3300 | 2.3600 | 2.3476 | 2,770,900 |
Nov 20, 2023 | 2.3100 | 2.3300 | 2.2700 | 2.2900 | 2.2779 | 411,000 |
Nov 17, 2023 | 2.3300 | 2.3700 | 2.3200 | 2.3200 | 2.3078 | 2,427,000 |
Nov 16, 2023 | 2.2400 | 2.4000 | 2.2400 | 2.3500 | 2.3376 | 1,443,400 |
Nov 15, 2023 | 2.3000 | 2.3000 | 2.2200 | 2.2300 | 2.2183 | 930,900 |
Nov 14, 2023 | 2.2700 | 2.3200 | 2.2500 | 2.3100 | 2.2978 | 858,300 |
Nov 13, 2023 | 2.2500 | 2.2600 | 2.1900 | 2.2000 | 2.1884 | 1,095,800 |
Nov 10, 2023 | 2.3100 | 2.3400 | 2.2300 | 2.2500 | 2.2382 | 978,000 |
Nov 9, 2023 | 2.3700 | 2.4400 | 2.3100 | 2.3100 | 2.2978 | 1,295,600 |
Nov 8, 2023 | 2.3500 | 2.4100 | 2.3500 | 2.3700 | 2.3575 | 862,600 |
Nov 7, 2023 | 2.3600 | 2.4000 | 2.3200 | 2.3800 | 2.3675 | 1,091,500 |
Nov 6, 2023 | 2.3900 | 2.4400 | 2.3700 | 2.3900 | 2.3774 | 531,500 |
Nov 3, 2023 | 2.2700 | 2.4200 | 2.2700 | 2.3800 | 2.3675 | 1,405,800 |
Nov 2, 2023 | 2.3000 | 2.3200 | 2.2800 | 2.3000 | 2.2879 | 1,332,900 |
Nov 1, 2023 | 2.3000 | 2.3500 | 2.2400 | 2.3000 | 2.2879 | 1,855,300 |
Oct 31, 2023 | 2.4000 | 2.4300 | 2.3100 | 2.3200 | 2.3078 | 1,842,100 |
Oct 30, 2023 | 2.4300 | 2.5000 | 2.4100 | 2.4200 | 2.4073 | 1,047,700 |
Oct 27, 2023 | 2.4300 | 2.5100 | 2.4200 | 2.4600 | 2.4471 | 1,566,700 |
Oct 26, 2023 | 2.4500 | 2.5100 | 2.2800 | 2.4800 | 2.4669 | 2,468,500 |
Oct 25, 2023 | 2.4800 | 2.5900 | 2.4800 | 2.5200 | 2.5067 | 1,042,400 |
Oct 24, 2023 | 2.5200 | 2.5900 | 2.5000 | 2.5000 | 2.4868 | 1,088,700 |
Oct 23, 2023 | 2.5300 | 2.5300 | 2.4600 | 2.5200 | 2.5067 | 635,500 |
Oct 20, 2023 | 2.5700 | 2.6200 | 2.5200 | 2.5600 | 2.5465 | 907,100 |
Oct 19, 2023 | 2.5500 | 2.6000 | 2.5200 | 2.5900 | 2.5764 | 634,100 |
Oct 18, 2023 | 2.6000 | 2.6500 | 2.5300 | 2.5500 | 2.5366 | 1,168,800 |
Oct 17, 2023 | 2.5200 | 2.5900 | 2.5200 | 2.5700 | 2.5565 | 1,142,300 |
Oct 16, 2023 | 2.5000 | 2.6000 | 2.4600 | 2.5300 | 2.5167 | 870,900 |
Oct 13, 2023 | 2.5400 | 2.5600 | 2.4900 | 2.5000 | 2.4868 | 1,590,800 |
Oct 12, 2023 | 2.5500 | 2.5500 | 2.4200 | 2.4200 | 2.4073 | 589,000 |
Oct 11, 2023 | 2.5800 | 2.5900 | 2.5300 | 2.5600 | 2.5465 | 642,700 |
Oct 10, 2023 | 2.4900 | 2.5900 | 2.4900 | 2.5500 | 2.5366 | 791,100 |
Oct 6, 2023 | 2.4800 | 2.5300 | 2.4500 | 2.5100 | 2.4968 | 910,500 |
Oct 5, 2023 | 2.4900 | 2.5200 | 2.4300 | 2.4700 | 2.4570 | 869,700 |
Oct 4, 2023 | 2.5500 | 2.5500 | 2.4800 | 2.4900 | 2.4769 | 970,400 |
Oct 3, 2023 | 2.5500 | 2.5600 | 2.4800 | 2.5200 | 2.5067 | 1,019,400 |
Oct 2, 2023 | 2.6200 | 2.6300 | 2.5500 | 2.5600 | 2.5465 | 660,500 |
Sep 29, 2023 | 2.7200 | 2.7200 | 2.6300 | 2.6600 | 2.6460 | 840,200 |
Sep 28, 2023 | 2.6500 | 2.7100 | 2.6100 | 2.6900 | 2.6758 | 1,332,600 |
Sep 27, 2023 | 2.6200 | 2.6800 | 2.6100 | 2.6500 | 2.6361 | 799,300 |
Sep 26, 2023 | 2.7000 | 2.7200 | 2.6200 | 2.6500 | 2.6361 | 1,138,900 |
Sep 25, 2023 | 2.7300 | 2.7800 | 2.7000 | 2.7300 | 2.7156 | 716,200 |
Sep 22, 2023 | 2.7500 | 2.7800 | 2.7200 | 2.7400 | 2.7256 | 506,900 |
Sep 21, 2023 | 2.7500 | 2.7900 | 2.7300 | 2.7400 | 2.7256 | 795,700 |
Sep 20, 2023 | 2.7500 | 2.8400 | 2.7500 | 2.7900 | 2.7753 | 1,668,800 |
Sep 19, 2023 | 2.8500 | 2.8500 | 2.7400 | 2.7800 | 2.7654 | 936,400 |
Sep 18, 2023 | 2.8800 | 2.8800 | 2.8100 | 2.8500 | 2.8350 | 491,800 |
Sep 15, 2023 | 2.9100 | 2.9200 | 2.8300 | 2.8800 | 2.8648 | 6,261,200 |
Sep 14, 2023 | 2.8200 | 2.9200 | 2.8100 | 2.8800 | 2.8648 | 1,388,800 |
Sep 13, 2023 | 2.8400 | 2.8500 | 2.8000 | 2.8200 | 2.8052 | 530,900 |
Sep 12, 2023 | 2.8000 | 2.8500 | 2.8000 | 2.8300 | 2.8151 | 683,900 |
Sep 11, 2023 | 2.9900 | 2.9900 | 2.7900 | 2.8200 | 2.8052 | 1,494,200 |
Sep 8, 2023 | 2.8400 | 3.0000 | 2.8300 | 2.9600 | 2.9444 | 3,064,100 |
Sep 7, 2023 | 2.8000 | 2.8700 | 2.7700 | 2.8500 | 2.8350 | 623,600 |
Sep 6, 2023 | 2.7900 | 2.8700 | 2.7600 | 2.8000 | 2.7853 | 414,000 |
Sep 5, 2023 | 2.8700 | 2.9400 | 2.7300 | 2.7900 | 2.7753 | 905,700 |
Sep 1, 2023 | 2.9400 | 2.9500 | 2.8700 | 2.9100 | 2.8947 | 620,700 |
Aug 31, 2023 | 2.9000 | 2.9400 | 2.8700 | 2.9200 | 2.9046 | 1,128,100 |
Aug 30, 2023 | 2.9800 | 3.0000 | 2.8900 | 2.9000 | 2.8847 | 714,800 |
Aug 29, 2023 | 2.9000 | 2.9700 | 2.8800 | 2.9500 | 2.9345 | 964,600 |
Aug 28, 2023 | 2.8200 | 2.9200 | 2.8100 | 2.9100 | 2.8947 | 623,000 |
Aug 25, 2023 | 2.8300 | 2.8500 | 2.7700 | 2.8300 | 2.8151 | 534,900 |
Aug 24, 2023 | 2.7900 | 2.8600 | 2.7600 | 2.8500 | 2.8350 | 883,400 |
Aug 23, 2023 | 2.7400 | 2.8400 | 2.7300 | 2.8100 | 2.7952 | 724,400 |
Aug 22, 2023 | 2.7300 | 2.7400 | 2.6600 | 2.7200 | 2.7057 | 544,100 |
Aug 21, 2023 | 2.6700 | 2.7500 | 2.6300 | 2.7300 | 2.7156 | 470,900 |
Aug 18, 2023 | 2.6500 | 2.6800 | 2.6300 | 2.6700 | 2.6559 | 374,600 |
Aug 17, 2023 | 2.8000 | 2.8000 | 2.6500 | 2.6600 | 2.6460 | 723,200 |
Aug 16, 2023 | 2.8300 | 2.8600 | 2.7600 | 2.8000 | 2.7853 | 669,900 |
Aug 15, 2023 | 2.8900 | 2.9000 | 2.7800 | 2.8300 | 2.8151 | 1,405,900 |
Aug 14, 2023 | 2.9000 | 2.9600 | 2.8800 | 2.9000 | 2.8847 | 954,500 |
Aug 11, 2023 | 2.8300 | 2.9300 | 2.8300 | 2.9300 | 2.9146 | 430,600 |
Aug 10, 2023 | 2.8000 | 2.8500 | 2.7600 | 2.8300 | 2.8151 | 657,200 |
Aug 9, 2023 | 2.7900 | 2.8100 | 2.7600 | 2.7900 | 2.7753 | 413,700 |
Aug 8, 2023 | 2.8000 | 2.8300 | 2.7200 | 2.8000 | 2.7853 | 515,400 |
Aug 4, 2023 | 2.7800 | 2.8900 | 2.7800 | 2.8400 | 2.8251 | 1,015,900 |
Aug 3, 2023 | 2.7000 | 2.7800 | 2.7000 | 2.7600 | 2.7455 | 826,000 |
Aug 2, 2023 | 2.8000 | 2.8400 | 2.7100 | 2.7200 | 2.7057 | 1,265,700 |
Aug 1, 2023 | 2.7100 | 2.7400 | 2.6800 | 2.7200 | 2.7057 | 514,700 |
Jul 31, 2023 | 2.6700 | 2.7900 | 2.6500 | 2.7600 | 2.7455 | 1,555,600 |
Jul 28, 2023 | 2.6600 | 2.6900 | 2.6200 | 2.6600 | 2.6460 | 647,200 |
Jul 27, 2023 | 2.7000 | 2.7100 | 2.5800 | 2.6400 | 2.6261 | 1,041,300 |
Jul 26, 2023 | 2.7000 | 2.7700 | 2.6800 | 2.7200 | 2.7057 | 947,000 |
Jul 25, 2023 | 2.6000 | 2.7000 | 2.5900 | 2.6900 | 2.6758 | 870,100 |
Jul 24, 2023 | 2.6100 | 2.6900 | 2.6100 | 2.6500 | 2.6361 | 397,600 |
Jul 21, 2023 | 2.6200 | 2.6700 | 2.5900 | 2.6200 | 2.6062 | 1,245,300 |
Jul 20, 2023 | 2.8100 | 2.8200 | 2.6100 | 2.6200 | 2.6062 | 1,722,100 |
Jul 19, 2023 | 2.8600 | 2.8700 | 2.8200 | 2.8200 | 2.8052 | 686,200 |
Jul 18, 2023 | 2.8100 | 2.9000 | 2.7900 | 2.8700 | 2.8549 | 1,514,000 |
Jul 17, 2023 | 2.6900 | 2.7900 | 2.6900 | 2.7500 | 2.7355 | 872,000 |
Jul 14, 2023 | 2.7600 | 2.8200 | 2.7100 | 2.7200 | 2.7057 | 1,321,000 |
Jul 13, 2023 | 2.7900 | 2.8000 | 2.7300 | 2.7500 | 2.7355 | 998,100 |
Jul 12, 2023 | 2.6500 | 2.8400 | 2.6200 | 2.7800 | 2.7654 | 2,312,500 |
Jul 11, 2023 | 2.6500 | 2.6700 | 2.5600 | 2.6000 | 2.5863 | 924,700 |
Jul 10, 2023 | 2.5200 | 2.6600 | 2.4700 | 2.6400 | 2.6261 | 1,069,000 |
Jul 7, 2023 | 2.4500 | 2.5500 | 2.4400 | 2.5300 | 2.5167 | 570,500 |
Jul 6, 2023 | 2.5300 | 2.5500 | 2.4300 | 2.4300 | 2.4172 | 1,117,300 |
Jul 5, 2023 | 2.6700 | 2.6900 | 2.5700 | 2.5700 | 2.5565 | 787,300 |
Jul 4, 2023 | 2.6500 | 2.7200 | 2.6400 | 2.6400 | 2.6261 | 273,300 |
Jun 30, 2023 | 2.5600 | 2.6300 | 2.5500 | 2.6100 | 2.5963 | 633,400 |
Jun 29, 2023 | 2.5200 | 2.5500 | 2.5000 | 2.5500 | 2.5366 | 481,400 |
Jun 28, 2023 | 2.5300 | 2.5500 | 2.5000 | 2.5300 | 2.5167 | 773,900 |
Jun 27, 2023 | 2.6000 | 2.6200 | 2.5400 | 2.5800 | 2.5664 | 715,400 |
Jun 26, 2023 | 2.6300 | 2.6400 | 2.5800 | 2.5900 | 2.5764 | 958,100 |
Jun 23, 2023 | 2.6500 | 2.7400 | 2.5900 | 2.6100 | 2.5963 | 862,400 |
Jun 22, 2023 | 2.6100 | 2.6600 | 2.5800 | 2.6200 | 2.6062 | 1,228,000 |
Jun 21, 2023 | 2.6400 | 2.6800 | 2.6100 | 2.6600 | 2.6460 | 1,024,600 |
Jun 20, 2023 | 2.7200 | 2.7400 | 2.6300 | 2.6600 | 2.6460 | 681,800 |
Jun 19, 2023 | 2.7300 | 2.7800 | 2.7200 | 2.7400 | 2.7256 | 166,700 |
Jun 16, 2023 | 2.7700 | 2.8100 | 2.7000 | 2.7500 | 2.7355 | 4,256,300 |
Jun 15, 2023 | 2.8200 | 2.8200 | 2.6800 | 2.7600 | 2.7455 | 1,133,000 |
Jun 14, 2023 | 2.8800 | 2.9000 | 2.8100 | 2.8400 | 2.8251 | 1,040,600 |
Jun 13, 2023 | 2.9000 | 2.9300 | 2.8200 | 2.8400 | 2.8251 | 1,151,700 |
Jun 12, 2023 | 2.8600 | 2.9200 | 2.8200 | 2.8900 | 2.8748 | 537,800 |
Jun 9, 2023 | 2.9200 | 2.9500 | 2.8700 | 2.8800 | 2.8648 | 808,000 |
Jun 8, 2023 | 2.9000 | 2.9700 | 2.9000 | 2.9200 | 2.9046 | 1,074,900 |
Jun 7, 2023 | 2.9400 | 3.0000 | 2.8500 | 2.9000 | 2.8847 | 1,069,100 |
Jun 6, 2023 | 2.9300 | 2.9500 | 2.8900 | 2.9400 | 2.9245 | 855,700 |
Jun 5, 2023 | 2.8800 | 2.9400 | 2.8800 | 2.9100 | 2.8947 | 573,500 |
Jun 2, 2023 | 3.0300 | 3.0500 | 2.8800 | 2.9100 | 2.8947 | 820,800 |
Jun 1, 2023 | 2.9600 | 3.0700 | 2.9400 | 3.0400 | 3.0240 | 1,866,500 |
May 31, 2023 | 2.8300 | 3.0000 | 2.8300 | 2.9500 | 2.9345 | 1,980,400 |
May 30, 2023 | 2.8500 | 2.8900 | 2.7700 | 2.8300 | 2.8151 | 829,800 |
May 29, 2023 | 2.8300 | 2.8900 | 2.8200 | 2.8600 | 2.8449 | 503,000 |
May 26, 2023 | 2.8000 | 2.8500 | 2.7600 | 2.8400 | 2.8251 | 2,605,600 |
May 25, 2023 | 2.7700 | 2.8200 | 2.7300 | 2.7700 | 2.7554 | 716,500 |
May 24, 2023 | 2.8800 | 2.8900 | 2.7700 | 2.7900 | 2.7753 | 1,359,800 |
May 23, 2023 | 2.8100 | 2.9200 | 2.8100 | 2.8700 | 2.8549 | 1,165,700 |
May 19, 2023 | 2.8600 | 2.9000 | 2.8200 | 2.8500 | 2.8350 | 784,700 |
May 18, 2023 | 2.9200 | 2.9400 | 2.8200 | 2.8400 | 2.8251 | 1,646,000 |
May 17, 2023 | 3.0000 | 3.0300 | 2.9500 | 2.9700 | 2.9544 | 918,700 |
May 16, 2023 | 3.1500 | 3.1800 | 2.9900 | 3.0100 | 2.9942 | 1,023,100 |
May 15, 2023 | 3.1400 | 3.2300 | 3.1400 | 3.1700 | 3.1533 | 763,700 |
May 12, 2023 | 3.0700 | 3.1800 | 3.0500 | 3.1500 | 3.1334 | 1,544,900 |
May 11, 2023 | 3.3400 | 3.3600 | 3.0600 | 3.0800 | 3.0638 | 2,201,300 |
May 10, 2023 | 3.4400 | 3.4500 | 3.3700 | 3.3900 | 3.3722 | 895,100 |
May 9, 2023 | 3.4200 | 3.4800 | 3.3900 | 3.4400 | 3.4219 | 1,693,900 |
May 8, 2023 | 3.3000 | 3.4300 | 3.3000 | 3.4300 | 3.4119 | 683,000 |
May 5, 2023 | 3.2800 | 3.4000 | 3.1700 | 3.3600 | 3.3423 | 847,900 |
May 4, 2023 | 3.3500 | 3.4200 | 3.3100 | 3.3900 | 3.3722 | 1,130,900 |
May 3, 2023 | 3.2300 | 3.4400 | 3.2100 | 3.3200 | 3.3025 | 2,429,400 |
May 2, 2023 | 3.0300 | 3.2400 | 2.9800 | 3.2300 | 3.2130 | 1,840,900 |
May 1, 2023 | 3.1500 | 3.1700 | 3.0200 | 3.0300 | 3.0141 | 817,400 |
Apr 28, 2023 | 3.1300 | 3.1500 | 3.0800 | 3.1000 | 3.0837 | 778,200 |
Apr 27, 2023 | 3.1000 | 3.1500 | 3.0000 | 3.1400 | 3.1235 | 894,500 |
Apr 26, 2023 | 3.1500 | 3.1900 | 3.0700 | 3.0900 | 3.0737 | 946,400 |
Related Tickers
NGD.TO New Gold Inc.
2.4750
-0.20%
KNT.TO K92 Mining Inc.
7.73
+0.52%
DPM.TO Dundee Precious Metals Inc.
10.81
+1.08%
NG.TO NovaGold Resources Inc.
4.0000
+0.76%
CXB.TO Calibre Mining Corp.
1.8950
+1.34%
CG.TO Centerra Gold Inc.
8.68
+1.11%
OSK.TO Osisko Mining Inc.
3.1150
+0.48%
SSL.TO Sandstorm Gold Ltd.
7.67
+2.33%
WDO.TO Wesdome Gold Mines Ltd.
10.84
+0.18%
ELD.TO Eldorado Gold Corporation
20.78
+2.87%