Canadian Sec - Delayed Quote • CAD
Forge Resources Corp. (BNN.CN)
At close: April 19 at 3:58 PM EDT
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 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 157,511 |
Apr 25, 2024 | 0.5100 | 0.5500 | 0.4900 | 0.5400 | 0.5400 | 319,800 |
Apr 24, 2024 | 0.5600 | 0.5600 | 0.5100 | 0.5300 | 0.5300 | 312,976 |
Apr 23, 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 174,847 |
Apr 22, 2024 | 0.5600 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 137,000 |
Apr 19, 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 281,500 |
Apr 18, 2024 | 0.5300 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 381,850 |
Apr 17, 2024 | 0.5600 | 0.5600 | 0.4900 | 0.5100 | 0.5100 | 610,050 |
Apr 16, 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 991,797 |
Apr 15, 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 118,000 |
Apr 12, 2024 | 0.5400 | 0.5800 | 0.5400 | 0.5700 | 0.5700 | 266,295 |
Apr 11, 2024 | 0.5800 | 0.5900 | 0.5300 | 0.5300 | 0.5300 | 326,520 |
Apr 10, 2024 | 0.5900 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 127,001 |
Apr 9, 2024 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 79,835 |
Apr 8, 2024 | 0.5900 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 144,500 |
Apr 5, 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 50,854 |
Apr 4, 2024 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 60,165 |
Apr 3, 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 198,000 |
Apr 2, 2024 | 0.5900 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 174,500 |
Apr 1, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 39,500 |
Mar 28, 2024 | 0.6100 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 89,645 |
Mar 27, 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 735,300 |
Mar 26, 2024 | 0.5900 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 372,016 |
Mar 25, 2024 | 0.6600 | 0.6600 | 0.5700 | 0.5900 | 0.5900 | 658,125 |
Mar 22, 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 52,240 |
Mar 21, 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 42,500 |
Mar 20, 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 108,530 |
Mar 19, 2024 | 0.7000 | 0.7000 | 0.6300 | 0.6500 | 0.6500 | 125,750 |
Mar 18, 2024 | 0.7200 | 0.7200 | 0.6700 | 0.7100 | 0.7100 | 160,850 |
Mar 15, 2024 | 0.7300 | 0.7400 | 0.7000 | 0.7100 | 0.7100 | 152,980 |
Mar 14, 2024 | 0.7300 | 0.7400 | 0.7000 | 0.7300 | 0.7300 | 67,112 |
Mar 13, 2024 | 0.7200 | 0.7500 | 0.7000 | 0.7300 | 0.7300 | 300,500 |
Mar 12, 2024 | 0.7400 | 0.7400 | 0.6900 | 0.7200 | 0.7200 | 236,080 |
Mar 11, 2024 | 0.6800 | 0.7500 | 0.6800 | 0.7300 | 0.7300 | 205,411 |
Mar 8, 2024 | 0.6400 | 0.7000 | 0.6300 | 0.6700 | 0.6700 | 754,568 |
Mar 7, 2024 | 0.6000 | 0.6400 | 0.6000 | 0.6400 | 0.6400 | 531,000 |
Mar 6, 2024 | 0.6000 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 148,000 |
Mar 5, 2024 | 0.6200 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 196,017 |
Mar 4, 2024 | 0.6500 | 0.6500 | 0.5900 | 0.6100 | 0.6100 | 553,962 |
Mar 1, 2024 | 0.6000 | 0.7400 | 0.5900 | 0.7300 | 0.7300 | 1,093,843 |
Feb 29, 2024 | 0.5900 | 0.9400 | 0.5400 | 0.5700 | 0.5700 | 4,073,456 |
Feb 28, 2024 | 0.6100 | 0.6800 | 0.5800 | 0.6600 | 0.6600 | 1,179,841 |
Feb 27, 2024 | 0.5800 | 0.6300 | 0.5600 | 0.6300 | 0.6300 | 922,050 |
Feb 26, 2024 | 0.6000 | 0.6100 | 0.5300 | 0.5800 | 0.5800 | 1,007,772 |
Feb 23, 2024 | 0.5200 | 0.6000 | 0.5000 | 0.5800 | 0.5800 | 2,019,403 |
Feb 22, 2024 | 0.5100 | 0.5600 | 0.5000 | 0.5200 | 0.5200 | 1,021,358 |
Feb 21, 2024 | 0.4900 | 0.5100 | 0.4850 | 0.5100 | 0.5100 | 132,200 |
Feb 20, 2024 | 0.4950 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 257,034 |
Feb 16, 2024 | 0.5100 | 0.5100 | 0.4900 | 0.4950 | 0.4950 | 83,150 |
Feb 15, 2024 | 0.4950 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 234,890 |
Feb 14, 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 52,300 |
Feb 13, 2024 | 0.4950 | 0.4950 | 0.4800 | 0.4850 | 0.4850 | 302,700 |
Feb 12, 2024 | 0.5100 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 193,500 |
Feb 9, 2024 | 0.5000 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 545,478 |
Feb 8, 2024 | 0.5000 | 0.5200 | 0.4800 | 0.4900 | 0.4900 | 69,178 |
Feb 7, 2024 | 0.5300 | 0.5300 | 0.4850 | 0.5100 | 0.5100 | 191,421 |
Feb 6, 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 95,100 |
Feb 5, 2024 | 0.5600 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 36,270 |
Feb 2, 2024 | 0.5400 | 0.5700 | 0.5300 | 0.5700 | 0.5700 | 222,500 |
Feb 1, 2024 | 0.5700 | 0.5700 | 0.5100 | 0.5500 | 0.5500 | 750,982 |
Jan 31, 2024 | 0.5700 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 342,876 |
Jan 30, 2024 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 505,123 |
Jan 29, 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 91,749 |
Jan 26, 2024 | 0.5400 | 0.5600 | 0.5300 | 0.5600 | 0.5600 | 546,620 |
Jan 25, 2024 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 603,352 |
Jan 24, 2024 | 0.5100 | 0.5300 | 0.4900 | 0.5100 | 0.5100 | 554,835 |
Jan 23, 2024 | 0.5200 | 0.5200 | 0.4600 | 0.4950 | 0.4950 | 182,284 |
Jan 22, 2024 | 0.5000 | 0.5400 | 0.5000 | 0.5300 | 0.5300 | 231,841 |
Jan 19, 2024 | 0.5000 | 0.5300 | 0.4900 | 0.5200 | 0.5200 | 112,500 |
Jan 18, 2024 | 0.5500 | 0.5600 | 0.4800 | 0.4800 | 0.4800 | 258,740 |
Jan 17, 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 235,500 |
Jan 16, 2024 | 0.5800 | 0.5800 | 0.5300 | 0.5500 | 0.5500 | 127,750 |
Jan 15, 2024 | 0.5800 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 235,100 |
Jan 12, 2024 | 0.5600 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 253,696 |
Jan 11, 2024 | 0.5800 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 80,938 |
Jan 10, 2024 | 0.5700 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 122,200 |
Jan 9, 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 112,414 |
Jan 8, 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 222,050 |
Jan 5, 2024 | 0.5400 | 0.5700 | 0.5300 | 0.5700 | 0.5700 | 406,356 |
Jan 4, 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 153,010 |
Jan 3, 2024 | 0.5400 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 160,655 |
Jan 2, 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 378,200 |
Dec 29, 2023 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 179,289 |
Dec 28, 2023 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 100,500 |
Dec 27, 2023 | 0.5000 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 82,400 |
Dec 22, 2023 | 0.4750 | 0.5200 | 0.4750 | 0.5100 | 0.5100 | 440,010 |
Dec 21, 2023 | 0.4550 | 0.4750 | 0.4550 | 0.4750 | 0.4750 | 275,000 |
Dec 20, 2023 | 0.4450 | 0.4750 | 0.4350 | 0.4550 | 0.4550 | 493,000 |
Dec 19, 2023 | 0.4100 | 0.4500 | 0.4050 | 0.4500 | 0.4500 | 205,510 |
Dec 18, 2023 | 0.3900 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 169,271 |
Dec 15, 2023 | 0.3800 | 0.4300 | 0.3800 | 0.3950 | 0.3950 | 657,360 |
Dec 14, 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 208,800 |
Dec 13, 2023 | 0.3800 | 0.4100 | 0.3800 | 0.3950 | 0.3950 | 293,500 |
Dec 12, 2023 | 0.4400 | 0.4400 | 0.3900 | 0.3900 | 0.3900 | 311,068 |
Dec 11, 2023 | 0.4450 | 0.4550 | 0.4150 | 0.4550 | 0.4550 | 46,450 |
Dec 8, 2023 | 0.4450 | 0.4700 | 0.4200 | 0.4600 | 0.4600 | 469,006 |
Dec 7, 2023 | 0.4600 | 0.4700 | 0.4300 | 0.4450 | 0.4450 | 354,407 |
Dec 6, 2023 | 0.4950 | 0.5100 | 0.4500 | 0.4750 | 0.4750 | 581,279 |
Dec 5, 2023 | 0.5200 | 0.5300 | 0.4950 | 0.4950 | 0.4950 | 883,707 |
Dec 4, 2023 | 0.5200 | 0.5400 | 0.4900 | 0.5200 | 0.5200 | 729,655 |
Dec 1, 2023 | 0.4900 | 0.5200 | 0.4850 | 0.5200 | 0.5200 | 989,833 |
Nov 30, 2023 | 0.4850 | 0.5200 | 0.4800 | 0.4850 | 0.4850 | 1,033,002 |
Nov 29, 2023 | 0.4550 | 0.4850 | 0.4450 | 0.4800 | 0.4800 | 806,380 |
Nov 28, 2023 | 0.4350 | 0.4600 | 0.4250 | 0.4550 | 0.4550 | 1,192,058 |
Nov 27, 2023 | 0.3950 | 0.4400 | 0.3850 | 0.4400 | 0.4400 | 1,662,964 |
Nov 24, 2023 | 0.4000 | 0.4050 | 0.3850 | 0.4000 | 0.4000 | 45,660 |
Nov 23, 2023 | 0.3750 | 0.4050 | 0.3750 | 0.4050 | 0.4050 | 780,670 |
Nov 22, 2023 | 0.3700 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 111,100 |
Nov 21, 2023 | 0.3800 | 0.3900 | 0.3700 | 0.3750 | 0.3750 | 140,900 |
Nov 20, 2023 | 0.3750 | 0.3950 | 0.3750 | 0.3900 | 0.3900 | 51,340 |
Nov 17, 2023 | 0.3600 | 0.4050 | 0.3600 | 0.3950 | 0.3950 | 465,730 |
Nov 16, 2023 | 0.3950 | 0.3950 | 0.3600 | 0.3700 | 0.3700 | 434,512 |
Nov 15, 2023 | 0.4200 | 0.4300 | 0.3900 | 0.3900 | 0.3900 | 1,231,927 |
Nov 14, 2023 | 0.3950 | 0.4200 | 0.3700 | 0.4200 | 0.4200 | 856,557 |
Nov 13, 2023 | 0.4100 | 0.4100 | 0.3850 | 0.3900 | 0.3900 | 301,350 |
Nov 10, 2023 | 0.3850 | 0.4100 | 0.3800 | 0.4050 | 0.4050 | 911,692 |
Nov 9, 2023 | 0.4000 | 0.4000 | 0.3750 | 0.3950 | 0.3950 | 307,980 |
Nov 8, 2023 | 0.4100 | 0.4150 | 0.3750 | 0.3900 | 0.3900 | 827,348 |
Nov 7, 2023 | 0.3350 | 0.4000 | 0.3350 | 0.4000 | 0.4000 | 1,197,316 |
Nov 6, 2023 | 0.3100 | 0.3500 | 0.3100 | 0.3450 | 0.3450 | 328,000 |
Nov 3, 2023 | 0.2850 | 0.3150 | 0.2800 | 0.3150 | 0.3150 | 344,000 |
Nov 2, 2023 | 0.2700 | 0.2900 | 0.2600 | 0.2900 | 0.2900 | 71,500 |
Nov 1, 2023 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 654,400 |
Oct 31, 2023 | 0.2600 | 0.2700 | 0.2500 | 0.2650 | 0.2650 | 156,000 |
Oct 30, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 560,500 |
Oct 27, 2023 | 0.2550 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 646,000 |
Oct 26, 2023 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 65,000 |
Oct 25, 2023 | 0.2600 | 0.2700 | 0.2400 | 0.2550 | 0.2550 | 314,250 |
Oct 24, 2023 | 0.2650 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 348,550 |
Oct 23, 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 27,500 |
Oct 20, 2023 | 0.2700 | 0.2900 | 0.2650 | 0.2900 | 0.2900 | 556,500 |
Oct 19, 2023 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 631,500 |
Oct 18, 2023 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 1,056,000 |
Oct 17, 2023 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 26,500 |
Oct 16, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 20,069 |
Oct 13, 2023 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 472,500 |
Oct 12, 2023 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 73,000 |
Oct 11, 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 42,500 |
Oct 10, 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 230,000 |
Oct 6, 2023 | 0.2550 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 16,000 |
Oct 5, 2023 | 0.2650 | 0.2650 | 0.2450 | 0.2550 | 0.2550 | 77,000 |
Oct 4, 2023 | 0.2500 | 0.2600 | 0.2400 | 0.2550 | 0.2550 | 293,000 |
Oct 3, 2023 | 0.2500 | 0.2650 | 0.2450 | 0.2450 | 0.2450 | 456,000 |
Oct 2, 2023 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 42,500 |
Sep 29, 2023 | 0.2550 | 0.2700 | 0.2400 | 0.2600 | 0.2600 | 930,000 |
Sep 28, 2023 | 0.2450 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 306,550 |
Sep 27, 2023 | 0.2500 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 208,000 |
Sep 26, 2023 | 0.2600 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 33,000 |
Sep 25, 2023 | 0.2500 | 0.2600 | 0.2400 | 0.2550 | 0.2550 | 32,500 |
Sep 22, 2023 | 0.2350 | 0.2550 | 0.2350 | 0.2550 | 0.2550 | 153,000 |
Sep 21, 2023 | 0.2200 | 0.2350 | 0.2200 | 0.2350 | 0.2350 | 97,500 |
Sep 20, 2023 | 0.2000 | 0.2300 | 0.1900 | 0.2100 | 0.2100 | 678,600 |
Sep 19, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 2,500 |
Sep 18, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Sep 15, 2023 | 0.1950 | 0.3200 | 0.1950 | 0.2000 | 0.2000 | 147,310 |
Sep 14, 2023 | 0.1550 | 0.1600 | 0.1550 | 0.1600 | 0.1600 | 250,767 |
Sep 13, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 90,000 |
Sep 12, 2023 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | - |
Sep 11, 2023 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 0.1550 | 59,100 |
Sep 8, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Sep 7, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Sep 6, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Sep 5, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Sep 1, 2023 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 16,500 |
Aug 31, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
Aug 30, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
Aug 29, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 54,500 |
Aug 28, 2023 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 1,900 |
Aug 25, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
Aug 24, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
Aug 23, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
Aug 22, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
Aug 21, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
Aug 18, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 279,000 |
Aug 17, 2023 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | 0.1300 | 19,000 |
Aug 16, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 2,100 |
Aug 15, 2023 | 0.1350 | 0.1350 | 0.1100 | 0.1100 | 0.1100 | 37,730 |
Aug 14, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 10,000 |
Aug 11, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Aug 10, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Aug 9, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Aug 8, 2023 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 0.1500 | 20,500 |
Aug 4, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
Aug 3, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
Aug 2, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
Aug 1, 2023 | 0.1750 | 0.1750 | 0.1450 | 0.1700 | 0.1700 | 89,510 |
Jul 31, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 289,000 |
Jul 28, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 11,000 |
Jul 27, 2023 | 0.1800 | 0.1800 | 0.1600 | 0.1600 | 0.1600 | 15,000 |
Jul 26, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Jul 25, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 45,000 |
Jul 24, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 35,000 |
Jul 21, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 500 |
Jul 20, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Jul 19, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Jul 18, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Jul 17, 2023 | 0.1400 | 0.1800 | 0.1400 | 0.1800 | 0.1800 | 31,000 |
Jul 14, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
Jul 13, 2023 | 0.1850 | 0.1850 | 0.1600 | 0.1600 | 0.1600 | 51,000 |
Jul 12, 2023 | 0.1650 | 0.1750 | 0.1600 | 0.1600 | 0.1600 | 149,000 |
Jul 11, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Jul 10, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 41,500 |
Jul 7, 2023 | 0.1700 | 0.1700 | 0.1400 | 0.1600 | 0.1600 | 43,000 |
Jul 6, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Jul 5, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 2,000 |
Jul 4, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 4,000 |
Jun 30, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
Jun 29, 2023 | 0.1950 | 0.1950 | 0.1500 | 0.1700 | 0.1700 | 58,000 |
Jun 28, 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 4,000 |
Jun 27, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 40,000 |
Jun 26, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 11,500 |
Jun 23, 2023 | 0.1900 | 0.2100 | 0.1900 | 0.2100 | 0.2100 | 8,000 |
Jun 22, 2023 | 0.1900 | 0.2100 | 0.1900 | 0.2100 | 0.2100 | 18,500 |
Jun 21, 2023 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | - |
Jun 20, 2023 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | - |
Jun 19, 2023 | 0.2150 | 0.2200 | 0.1950 | 0.1950 | 0.1950 | 53,500 |
Jun 16, 2023 | 0.2150 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 60,500 |
Jun 15, 2023 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 13,060 |
Jun 14, 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
Jun 13, 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
Jun 12, 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 23,500 |
Jun 9, 2023 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 89,500 |
Jun 8, 2023 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 19,000 |
Jun 7, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Jun 6, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Jun 5, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Jun 2, 2023 | 0.2450 | 0.2500 | 0.2200 | 0.2500 | 0.2500 | 13,100 |
Jun 1, 2023 | 0.1850 | 0.2100 | 0.1850 | 0.1900 | 0.1900 | 57,025 |
May 31, 2023 | 0.1750 | 0.1900 | 0.1750 | 0.1900 | 0.1900 | 295,000 |
May 30, 2023 | 0.1750 | 0.1900 | 0.1750 | 0.1900 | 0.1900 | 1,319 |
May 29, 2023 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 0.1800 | 10,519 |
May 26, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
May 25, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 5,000 |
May 24, 2023 | 0.1850 | 0.1950 | 0.1850 | 0.1900 | 0.1900 | 167,000 |
May 23, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 25,000 |
May 19, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 2,500 |
May 18, 2023 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 30,500 |
May 17, 2023 | 0.1800 | 0.1850 | 0.1800 | 0.1800 | 0.1800 | 28,000 |
May 16, 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1750 | 0.1750 | 11,000 |
May 15, 2023 | 0.1550 | 0.1850 | 0.1550 | 0.1700 | 0.1700 | 460,230 |
May 12, 2023 | 0.1600 | 0.1600 | 0.1450 | 0.1500 | 0.1500 | 173,750 |
May 11, 2023 | 0.1550 | 0.1600 | 0.1400 | 0.1450 | 0.1450 | 748,000 |
May 10, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 306,500 |
May 9, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 334,000 |
May 8, 2023 | 0.1600 | 0.1750 | 0.1250 | 0.1350 | 0.1350 | 195,500 |
May 5, 2023 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | 0.1700 | 21,000 |
May 4, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 2,000 |
May 3, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 510,000 |
May 2, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 21,000 |
May 1, 2023 | 0.1400 | 0.1450 | 0.1400 | 0.1400 | 0.1400 | 39,000 |
Apr 28, 2023 | 0.1450 | 0.1750 | 0.1450 | 0.1700 | 0.1700 | 755,000 |
Apr 27, 2023 | 0.1300 | 0.1450 | 0.1300 | 0.1400 | 0.1400 | 25,000 |
Apr 26, 2023 | 0.1300 | 0.1300 | 0.0950 | 0.1050 | 0.1050 | 94,472 |
Related Tickers
CNL.TO Collective Mining Ltd.
4.4500
0.00%
AMQ.CN Abitibi Metals Corp.
0.4850
+5.43%
HMR.V Homerun Resources Inc.
0.5000
0.00%
TROY.CN Troy Minerals Inc.
0.2300
+2.22%
NINE.CN Nine Mile Metals Ltd.
0.1000
+11.11%
TBK.V Trailbreaker Resources Ltd.
0.5400
+3.85%
FW0.SG Abitibi Metals Corp
0.3280
+8.61%
FW0.BE ABITIBI METALS CORP.
0.3200
+5.26%
1RF.F Sitka Gold Corp.
0.1570
0.00%
FNAU.CN Four Nines Gold Inc.
0.3350
0.00%