U.S. Markets closed

Alacer Gold Corp. (ASR.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
2.02+0.04 (+2.02%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20172.012.052.002.022.02415,000
Jul 20, 20171.992.011.981.981.98492,200
Jul 19, 20172.022.021.972.002.00519,600
Jul 18, 20172.052.052.012.022.02499,000
Jul 17, 20172.052.072.012.032.03437,000
Jul 14, 20172.112.112.032.052.05225,200
Jul 13, 20172.082.112.052.052.05707,800
Jul 12, 20172.132.152.072.092.09274,800
Jul 11, 20172.082.132.042.112.11343,900
Jul 10, 20172.052.112.022.082.08687,000
Jul 07, 20172.052.062.012.052.05501,600
Jul 06, 20172.102.112.012.072.07647,400
Jul 05, 20172.062.102.032.102.10744,700
Jul 04, 20172.072.072.012.042.04226,300
Jun 30, 20172.102.122.072.082.08460,100
Jun 29, 20172.192.192.112.122.12470,400
Jun 28, 20172.282.282.192.202.20439,100
Jun 27, 20172.282.292.242.262.26239,900
Jun 26, 20172.222.292.202.262.26354,000
Jun 23, 20172.302.302.222.232.23318,600
Jun 22, 20172.282.282.242.262.26269,000
Jun 21, 20172.252.272.232.262.26541,200
Jun 20, 20172.242.282.202.252.251,156,700
Jun 19, 20172.292.372.212.252.251,181,900
Jun 16, 20172.232.532.152.212.2146,242,000
Jun 15, 20172.152.222.142.222.221,118,600
Jun 14, 20172.252.252.112.172.172,091,300
Jun 13, 20172.192.232.152.232.23469,200
Jun 12, 20172.122.232.112.192.191,003,600
Jun 09, 20172.112.182.102.142.14616,200
Jun 08, 20172.252.252.122.132.131,015,000
Jun 07, 20172.222.252.172.252.251,887,600
Jun 06, 20172.142.232.102.222.221,541,100
Jun 05, 20172.092.102.002.082.08991,200
Jun 02, 20172.052.062.022.052.05473,800
Jun 01, 20171.972.031.972.032.03930,400
May 31, 20171.992.011.971.981.98969,000
May 30, 20172.002.031.961.961.96586,000
May 29, 20172.022.032.002.022.02219,800
May 26, 20172.042.042.012.022.02512,200
May 25, 20172.012.061.992.022.021,040,600
May 24, 20172.092.091.982.022.021,722,200
May 23, 20172.152.152.052.102.101,776,300
May 19, 20172.192.202.112.112.111,142,800
May 18, 20172.182.192.132.162.16948,800
May 17, 20172.202.222.152.192.191,593,900
May 16, 20172.172.182.102.142.14727,500
May 15, 20172.252.272.092.162.161,201,800
May 12, 20172.142.252.132.212.211,222,600
May 11, 20172.072.142.062.102.10913,300
May 10, 20172.052.052.002.032.03972,600
May 09, 20172.012.031.962.032.031,419,200
May 08, 20172.002.011.951.991.991,082,100
May 05, 20172.002.011.961.991.99800,200
May 04, 20172.052.051.951.981.981,447,100
May 03, 20172.062.142.032.062.061,801,500
May 02, 20172.152.152.032.082.081,367,000
May 01, 20172.152.152.022.112.111,335,400
Apr 28, 20172.132.222.112.162.161,758,400
Apr 27, 20172.232.241.952.122.122,123,800
Apr 26, 20172.242.342.172.222.222,964,900
Apr 25, 20172.292.332.182.252.252,862,500
Apr 24, 20172.282.352.262.302.301,053,800
Apr 21, 20172.382.412.292.332.331,280,100
Apr 20, 20172.412.422.332.362.361,389,400
Apr 19, 20172.422.452.302.422.422,625,600
Apr 18, 20172.482.482.402.412.41990,400
Apr 17, 20172.532.582.372.502.503,047,800
Apr 13, 20172.702.712.512.522.521,881,200
Apr 12, 20172.722.732.662.732.731,111,700
Apr 11, 20172.762.762.652.722.721,067,000
Apr 10, 20172.622.712.622.712.71445,600
Apr 07, 20172.752.782.662.692.69735,300
Apr 06, 20172.712.722.652.712.71388,500
Apr 05, 20172.652.762.632.722.72735,400
Apr 04, 20172.752.752.672.692.69592,700
Apr 03, 20172.682.772.682.722.72356,200
Mar 31, 20172.672.742.652.692.69703,200
Mar 30, 20172.632.682.602.662.66382,100
Mar 29, 20172.632.692.612.682.68853,100
Mar 28, 20172.772.792.552.652.651,538,000
Mar 27, 20172.862.872.742.782.78947,000
Mar 24, 20172.802.862.752.782.78594,900
Mar 23, 20172.792.822.682.802.801,226,700
Mar 22, 20172.962.962.762.782.781,219,400
Mar 21, 20172.862.982.862.962.961,000,300
Mar 20, 20172.822.892.752.862.861,170,700
Mar 17, 20172.872.892.702.782.786,960,000
Mar 16, 20172.912.932.712.862.862,127,600
Mar 15, 20172.472.912.432.872.873,194,600
Mar 14, 20172.632.672.412.442.441,875,900
Mar 13, 20172.442.602.422.582.581,687,100
Mar 10, 20172.322.442.282.422.42879,400
Mar 09, 20172.332.372.302.302.30485,900
Mar 08, 20172.342.412.332.332.33523,800
Mar 07, 20172.322.512.262.382.381,436,900
Mar 06, 20172.452.472.292.342.341,383,200
Mar 03, 20172.382.512.292.462.461,964,500
Mar 02, 20172.532.572.372.382.381,721,900
Mar 01, 20172.512.582.452.582.581,821,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...