ASR.TO - Alacer Gold Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 20205.07005.35004.87004.92004.92001,477,100
Apr 02, 20205.00005.30004.94005.09005.0900971,700
Apr 01, 20204.61004.98004.40004.85004.85001,518,300
Mar 31, 20204.38004.83004.37004.54004.54002,221,700
Mar 30, 20204.70004.72004.35004.61004.61001,513,200
Mar 27, 20204.75004.92004.51004.68004.68001,753,900
Mar 26, 20205.07005.26004.77004.88004.88001,559,300
Mar 25, 20204.56005.03004.32005.02005.02002,145,600
Mar 24, 20204.26004.63004.06004.58004.58003,468,200
Mar 23, 20203.62003.94003.50003.81003.81002,269,500
Mar 20, 20204.23004.24003.50003.53003.53005,744,700
Mar 19, 20204.03004.49003.60004.04004.04002,975,900
Mar 18, 20204.30005.25003.90004.06004.06003,436,200
Mar 17, 20204.29004.81004.12004.72004.72004,548,400
Mar 16, 20203.86004.35003.71004.25004.25003,530,800
Mar 13, 20204.93004.93003.96004.09004.09002,988,900
Mar 12, 20205.19005.40004.60004.61004.61001,837,600
Mar 11, 20205.99006.13005.51005.53005.53001,293,400
Mar 10, 20206.12006.26005.88006.05006.05001,695,600
Mar 09, 20205.79006.24005.64006.05006.05001,286,400
Mar 06, 20206.56006.66006.06006.25006.25001,138,600
Mar 05, 20206.39006.57006.28006.56006.56001,003,900
Mar 04, 20206.39006.42006.11006.34006.3400941,000
Mar 03, 20206.02006.63005.84006.25006.25001,745,100
Mar 02, 20206.19006.19005.83005.92005.9200989,200
Feb 28, 20206.09006.24005.57006.07006.07003,322,100
Feb 27, 20206.75006.84006.28006.30006.3000690,800
Feb 26, 20206.36006.79006.32006.65006.65001,512,500
Feb 25, 20206.56006.81006.34006.35006.3500978,700
Feb 24, 20206.90007.06006.54006.67006.67001,554,400
Feb 21, 20206.64006.87006.49006.86006.8600966,500
Feb 20, 20206.53006.76006.43006.53006.5300763,600
Feb 19, 20206.56006.59006.29006.58006.5800592,700
Feb 18, 20206.36006.54006.30006.52006.5200547,900
Feb 14, 20206.24006.31006.16006.17006.1700568,100
Feb 13, 20206.19006.33006.14006.19006.1900406,800
Feb 12, 20206.23006.24006.10006.16006.1600666,700
Feb 11, 20206.10006.26006.09006.23006.2300409,900
Feb 10, 20206.04006.18005.92006.11006.11001,319,900
Feb 07, 20206.26006.28005.98005.99005.9900729,100
Feb 06, 20206.24006.35006.16006.23006.2300677,900
Feb 05, 20205.71006.41005.71006.20006.20001,145,300
Feb 04, 20205.90005.99005.57005.77005.77001,347,500
Feb 03, 20206.13006.15005.84005.89005.8900644,300
Jan 31, 20205.90006.24005.82006.22006.2200879,300
Jan 30, 20206.01006.10005.86005.90005.90001,430,600
Jan 29, 20205.99006.07005.93006.01006.0100874,400
Jan 28, 20206.27006.27005.98006.00006.0000695,500
Jan 27, 20206.45006.47006.25006.30006.3000680,200
Jan 24, 20206.28006.37006.25006.29006.2900700,800
Jan 23, 20206.26006.53006.10006.32006.32001,263,600
Jan 22, 20206.82006.86006.69006.78006.7800992,900
Jan 21, 20206.59006.86006.50006.85006.8500581,000
Jan 20, 20206.69006.69006.51006.68006.6800192,600
Jan 17, 20206.65006.75006.57006.62006.6200762,600
Jan 16, 20206.73006.73006.56006.64006.6400376,500
Jan 15, 20206.60006.73006.44006.72006.7200761,300
Jan 14, 20206.28006.57006.27006.57006.5700870,200
Jan 13, 20206.58006.58006.23006.27006.2700764,400
Jan 10, 20206.52006.69006.28006.66006.6600763,500
Jan 09, 20206.42006.59006.39006.49006.4900732,000
Jan 08, 20207.04007.04006.52006.54006.54001,089,400
Jan 07, 20206.67007.04006.64007.02007.0200631,000
Jan 06, 20206.87006.92006.52006.69006.6900559,700
Jan 03, 20206.90006.97006.65006.68006.6800540,400
Jan 02, 20207.06007.06006.72006.82006.8200448,200
Dec 31, 20197.10007.15006.87006.90006.9000607,100
Dec 30, 20196.84006.98006.80006.94006.9400659,600
Dec 27, 20196.84006.97006.68006.79006.7900742,300
Dec 24, 20196.60006.69006.45006.69006.6900580,300
Dec 23, 20196.28006.61006.27006.59006.5900754,500
Dec 20, 20196.71006.72006.18006.22006.22002,582,800
Dec 19, 20196.65006.77006.58006.75006.7500509,600
Dec 18, 20196.66006.68006.49006.68006.6800623,800
Dec 17, 20196.86006.88006.66006.68006.6800548,400
Dec 16, 20196.76006.89006.70006.81006.8100814,400
Dec 13, 20196.69006.86006.46006.85006.85002,445,400
Dec 12, 20197.04007.10006.71006.72006.7200759,500
Dec 11, 20197.05007.05006.88006.96006.9600696,200
Dec 10, 20197.07007.09006.99007.04007.0400434,400
Dec 09, 20197.10007.10006.99007.06007.0600899,700
Dec 06, 20197.20007.20007.00007.05007.0500830,600
Dec 05, 20197.58007.66007.25007.28007.28001,445,200
Dec 04, 20197.45007.57007.39007.54007.54001,450,500
Dec 03, 20197.40007.49007.37007.49007.4900846,600
Dec 02, 20197.15007.39007.14007.32007.3200793,700
Nov 29, 20196.96007.29006.96007.14007.1400398,600
Nov 28, 20197.00007.07006.94007.05007.0500412,200
Nov 27, 20196.90007.02006.88007.00007.0000770,500
Nov 26, 20196.58006.99006.56006.95006.9500804,500
Nov 25, 20196.36006.62006.36006.56006.5600948,700
Nov 22, 20196.56006.62006.42006.49006.49001,230,900
Nov 21, 20196.74006.76006.51006.58006.5800619,100
Nov 20, 20196.75006.78006.60006.76006.7600576,000
Nov 19, 20196.44006.70006.42006.63006.6300969,000
Nov 18, 20196.46006.55006.06006.46006.46001,424,400
Nov 15, 20196.67006.67006.46006.49006.4900756,000
Nov 14, 20196.57006.76006.54006.70006.70001,032,400
Nov 13, 20196.66006.70006.52006.56006.5600927,200
Nov 12, 20196.57006.71006.49006.68006.6800799,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...