CNL.TO - Continental Gold Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20193.30003.68003.30003.68003.68001,149,513
Jun 21, 20193.26003.30003.22003.28003.28001,009,700
Jun 20, 20193.36003.43003.25003.28003.2800558,900
Jun 19, 20193.09003.12002.98003.10003.1000272,500
Jun 18, 20193.14003.18003.05003.12003.1200286,300
Jun 17, 20192.98003.14002.96003.08003.0800306,700
Jun 14, 20192.98003.10002.93003.03003.0300677,900
Jun 13, 20192.84002.95002.79002.93002.9300687,400
Jun 12, 20192.72002.83002.72002.82002.8200370,800
Jun 11, 20192.71002.75002.68002.73002.730074,200
Jun 10, 20192.68002.73002.61002.72002.7200279,700
Jun 07, 20192.77002.77002.72502.75002.7500157,500
Jun 06, 20192.78002.78502.74002.75002.7500108,600
Jun 05, 20192.80002.81002.71002.76002.7600252,000
Jun 04, 20192.59002.75502.59002.73002.7300468,500
Jun 03, 20192.59002.59002.57002.57002.5700256,100
May 31, 20192.59002.60002.55002.55002.5500176,500
May 30, 20192.64002.64002.56002.59002.5900161,700
May 29, 20192.60002.61002.54002.58002.580052,600
May 28, 20192.60002.63002.53002.63002.6300181,400
May 27, 20192.66002.66002.57002.62002.620044,300
May 24, 20192.53002.64002.50002.63002.630098,400
May 23, 20192.56002.57002.50002.52002.5200124,700
May 22, 20192.58002.59002.50002.52002.5200110,500
May 21, 20192.61502.61502.57002.59502.595069,300
May 17, 20192.65002.65002.57002.62002.6200450,500
May 16, 20192.68002.72002.63002.67002.6700292,400
May 15, 20192.75002.82002.63002.66002.6600167,000
May 14, 20192.76002.76002.67002.74002.7400153,600
May 13, 20192.69002.75002.68002.74002.7400146,300
May 10, 20192.68002.73002.66002.67002.6700124,900
May 09, 20192.73002.75002.65002.67002.670091,700
May 08, 20192.66002.78002.66002.72002.7200422,000
May 07, 20192.64002.70002.58002.65002.6500346,400
May 06, 20192.66002.68002.60002.63002.6300214,200
May 03, 20192.75002.75002.63002.68002.6800189,200
May 02, 20192.70002.71002.64002.68002.6800137,500
May 01, 20192.72002.75002.69002.72002.7200111,000
Apr 30, 20192.74002.82002.71002.72002.7200119,800
Apr 29, 20192.82002.84002.70002.75002.7500175,000
Apr 26, 20192.74002.86002.71502.86002.8600152,100
Apr 25, 20192.74002.75002.70002.70002.700070,600
Apr 24, 20192.68002.75002.66002.74002.7400167,400
Apr 23, 20192.76002.77002.67002.68502.6850187,000
Apr 22, 20192.83002.83002.74002.77002.7700386,400
Apr 18, 20192.85002.86002.80002.82002.8200199,600
Apr 17, 20192.84002.90002.79002.86002.8600155,600
Apr 16, 20192.91002.91002.80002.84002.8400237,900
Apr 15, 20192.81002.95002.78002.93002.9300281,700
Apr 12, 20192.87002.87002.79002.82002.8200148,400
Apr 11, 20192.85002.87002.83002.86002.8600287,300
Apr 10, 20192.91002.93002.86002.86002.8600143,100
Apr 09, 20192.93002.93002.85002.92002.9200255,100
Apr 08, 20193.00003.01002.87002.93002.9300216,500
Apr 05, 20192.98003.03002.93002.96002.9600135,500
Apr 04, 20192.83002.99002.79002.99002.9900294,500
Apr 03, 20192.84002.93002.84002.85002.850076,100
Apr 02, 20192.81002.93002.80002.86002.8600221,400
Apr 01, 20192.87002.88002.76002.81002.8100236,400
Mar 29, 20192.89002.92002.82002.89002.8900192,000
Mar 28, 20192.95002.99002.87002.89002.8900254,700
Mar 27, 20192.97003.04002.97002.99002.9900311,600
Mar 26, 20192.97002.99002.92002.98002.9800205,700
Mar 25, 20192.88003.08002.85002.96002.9600388,600
Mar 22, 20192.95002.95002.82002.88002.8800664,000
Mar 21, 20193.00003.02002.91002.95002.9500332,600
Mar 20, 20193.04003.13002.96003.00003.0000957,200
Mar 19, 20192.90003.05002.89003.03003.0300600,100
Mar 18, 20192.97002.97002.73002.87002.87001,141,800
Mar 15, 20192.85003.07002.80002.89002.89002,623,000
Mar 14, 20192.58002.62002.54002.60002.6000325,100
Mar 13, 20192.69002.69002.56002.60002.6000426,700
Mar 12, 20192.55002.67002.52502.67002.6700302,500
Mar 11, 20192.43002.54002.42002.53002.5300249,700
Mar 08, 20192.45002.50502.38002.47002.4700292,200
Mar 07, 20192.41002.41002.33002.36002.3600260,700
Mar 06, 20192.36002.42002.32002.41002.4100557,400
Mar 05, 20192.31002.41002.31002.36002.3600161,700
Mar 04, 20192.25002.33002.20002.32002.3200369,600
Mar 01, 20192.29002.33002.21502.26002.2600365,300
Feb 28, 20192.35002.35002.29002.30002.3000218,600
Feb 27, 20192.37002.40002.30002.34002.3400240,600
Feb 26, 20192.37002.40002.35002.36002.3600196,600
Feb 25, 20192.37002.39002.33002.39002.3900239,600
Feb 22, 20192.45002.48002.36002.37002.3700392,200
Feb 21, 20192.39002.47502.34002.45002.4500530,400
Feb 20, 20192.41002.41002.33002.36002.3600162,400
Feb 19, 20192.38002.45002.37002.37002.3700224,100
Feb 15, 20192.30002.38002.29002.33002.3300313,400
Feb 14, 20192.31002.33002.26002.28002.2800130,700
Feb 13, 20192.29002.36002.24002.28002.2800370,700
Feb 12, 20192.30002.41002.27002.29002.2900325,800
Feb 11, 20192.10002.18002.10002.17002.1700136,900
Feb 08, 20192.13002.15002.10002.11002.1100156,800
Feb 07, 20192.20002.22002.11002.12002.1200188,700
Feb 06, 20192.22002.26002.21002.21002.2100331,500
Feb 05, 20192.25002.25002.19002.21002.2100238,100
Feb 04, 20192.27002.33002.19002.24002.2400270,800
Feb 01, 20192.32002.38002.28002.29002.2900558,200
Jan 31, 20192.36002.38002.29002.34002.3400748,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...