3SR2.F - GGX Gold Corp.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20190.18400.21400.18400.18900.1890500
Jul 15, 20190.17800.17800.17800.17800.1780-
Jul 12, 20190.18500.18500.18500.18500.1850-
Jul 11, 20190.17400.20600.17400.20200.202015,000
Jul 10, 20190.16000.16000.16000.16000.1600-
Jul 09, 20190.15700.15700.15700.15700.1570-
Jul 08, 20190.17100.17100.17100.17100.1710-
Jul 05, 20190.16700.20600.16700.20600.2060334
Jul 04, 20190.16000.16000.16000.16000.1600-
Jul 03, 20190.14900.15300.14900.15300.1530-
Jul 02, 20190.14600.17100.14600.17100.17106,667
Jul 01, 20190.14500.14500.14500.14500.1450-
Jun 28, 20190.15200.15200.15200.15200.1520-
Jun 27, 20190.15100.15100.15100.15100.1510-
Jun 26, 20190.15100.15100.15100.15100.1510-
Jun 25, 20190.15700.18300.15700.18300.1830999
Jun 24, 20190.16700.16700.16700.16700.1670-
Jun 21, 20190.15500.15500.15500.15500.1550-
Jun 20, 20190.17110.17110.15790.15790.1579-
Jun 19, 20190.14030.14030.14030.14030.1403-
Jun 18, 20190.08460.08460.08460.08460.0846-
Jun 17, 20190.08460.08460.08460.08460.0846-
Jun 14, 20190.08460.08460.08460.08460.0846-
Jun 14, 20193/1 Stock Split
Jun 13, 20190.08460.08460.08460.08460.0846-
Jun 12, 20190.08460.08490.08460.08490.0849-
Jun 11, 20190.08490.08490.08490.08490.0849-
Jun 07, 20190.07470.07470.07470.07470.0747-
Jun 06, 20190.10440.10440.10440.10440.1044-
Jun 05, 20190.10440.10440.09450.09450.0945-
Jun 04, 20190.10410.10410.10410.10410.1041-
Jun 03, 20190.11430.11430.11430.11430.1143-
May 31, 20190.11430.11430.11430.11430.1143-
May 30, 20190.10470.10530.10470.10530.1053-
May 29, 20190.12450.12450.12450.12450.1245-
May 28, 20190.12480.12480.12480.12480.1248-
May 27, 20190.12450.12450.12450.12450.1245-
May 24, 20190.14430.14430.14430.14430.1443-
May 23, 20190.13530.13530.13440.13440.1344-
May 22, 20190.11550.11550.11550.11550.1155-
May 21, 20190.11550.11550.11550.11550.1155-
May 20, 20190.11520.11520.11520.11520.1152-
May 17, 20190.11460.11460.11460.11460.1146-
May 16, 20190.13440.13440.13440.13440.1344-
May 15, 20190.12420.12420.12420.12420.1242-
May 14, 20190.13350.13350.13350.13350.1335-
May 13, 20190.13410.13410.13410.13410.1341-
May 10, 20190.13350.13350.13350.13350.1335-
May 09, 20190.15390.15390.15390.15390.1539-
May 08, 20190.14400.14400.14400.14400.1440-
May 07, 20190.13440.13440.13440.13440.1344-
May 06, 20190.14400.14400.14400.14400.1440-
May 03, 20190.14460.14460.14460.14460.1446-
May 02, 20190.14460.14460.13440.13440.1344-
Apr 30, 20190.15450.15450.15450.15450.1545-
Apr 29, 20190.15510.15510.15510.15510.1551-
Apr 26, 20190.14490.14490.14490.14490.1449-
Apr 25, 20190.14460.14460.14460.14460.1446-
Apr 24, 20190.15420.15420.15420.15420.1542-
Apr 23, 20190.14460.14460.14460.14460.1446-
Apr 18, 20190.13410.13410.13410.13410.1341-
Apr 17, 20190.14430.14430.14430.14430.1443-
Apr 16, 20190.15330.15330.15330.15330.1533-
Apr 15, 20190.14430.14430.14430.14430.1443-
Apr 12, 20190.15420.15420.15420.15420.1542-
Apr 11, 20190.15450.15450.15450.15450.1545-
Apr 10, 20190.15480.15480.15480.15480.1548-
Apr 09, 20190.15540.15540.15540.15540.1554-
Apr 08, 20190.15600.15600.15600.15600.1560-
Apr 05, 20190.15600.15600.15600.15600.1560-
Apr 04, 20190.15600.15600.15600.15600.1560-
Apr 03, 20190.14700.14700.13800.13800.1380-
Apr 02, 20190.14700.14700.14700.14700.1470-
Apr 01, 20190.15600.15600.15600.15600.1560-
Mar 29, 20190.11700.11700.11700.11700.1170-
Mar 28, 20190.12600.12600.12600.12600.1260-
Mar 27, 20190.12600.12600.12600.12600.1260-
Mar 26, 20190.12600.12600.12600.12600.1260-
Mar 25, 20190.13500.13500.13500.13500.1350-
Mar 22, 20190.14400.14400.14400.14400.1440-
Mar 21, 20190.14400.14400.13500.13500.1350-
Mar 20, 20190.14400.14400.14400.14400.1440-
Mar 19, 20190.15600.15600.15600.15600.1560-
Mar 18, 20190.15600.15600.15600.15600.1560-
Mar 15, 20190.16500.16500.16500.16500.1650-
Mar 14, 20190.16500.16500.16500.16500.1650-
Mar 13, 20190.15600.15600.15600.15600.1560-
Mar 12, 20190.16500.16500.16500.16500.1650-
Mar 11, 20190.17400.17400.17400.17400.1740-
Mar 08, 20190.16500.16500.15600.15600.1560-
Mar 07, 20190.15300.15300.15300.15300.1530-
Mar 06, 20190.15600.15600.15600.15600.1560-
Mar 05, 20190.15600.15600.15600.15600.1560-
Mar 04, 20190.16500.16500.16500.16500.1650-
Mar 01, 20190.16800.16800.15600.15600.1560-
Feb 28, 20190.16800.16800.15600.15600.1560-
Feb 27, 20190.16800.16800.16800.16800.1680-
Feb 26, 20190.16800.16800.15600.15600.1560-
Feb 25, 20190.15900.16800.15900.16800.1680-
Feb 22, 20190.17700.17700.17700.17700.1770-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...