Toronto - Delayed Quote CAD

Condor Gold Plc (COG.TO)

0.4900 0.0000 (0.00%)
At close: April 24 at 1:01 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 3,000
Apr 23, 2024 0.5100 0.5100 0.4900 0.4900 0.4900 13,300
Apr 22, 2024 0.5500 0.5500 0.5000 0.5100 0.5100 54,400
Apr 19, 2024 0.5300 0.5400 0.5300 0.5400 0.5400 8,000
Apr 18, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Apr 17, 2024 0.5200 0.5200 0.5100 0.5100 0.5100 11,500
Apr 16, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 6,200
Apr 15, 2024 0.5200 0.5300 0.5100 0.5300 0.5300 12,500
Apr 12, 2024 0.5300 0.5300 0.5100 0.5100 0.5100 20,500
Apr 11, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 13,000
Apr 10, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Apr 9, 2024 0.5800 0.5800 0.5700 0.5800 0.5800 15,200
Apr 8, 2024 0.5400 0.5500 0.5400 0.5500 0.5500 17,000
Apr 5, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 500
Apr 4, 2024 0.5400 0.5400 0.5000 0.5000 0.5000 7,600
Apr 3, 2024 0.5100 0.5400 0.5100 0.5400 0.5400 8,900
Apr 2, 2024 0.4950 0.5000 0.4800 0.4800 0.4800 34,300
Apr 1, 2024 0.4950 0.4950 0.4900 0.4900 0.4900 5,000
Mar 28, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Mar 27, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 1,000
Mar 26, 2024 0.4400 0.4800 0.4400 0.4500 0.4500 36,300
Mar 25, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 1,000
Mar 22, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Mar 21, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 15,500
Mar 20, 2024 0.4300 0.4400 0.4100 0.4400 0.4400 75,600
Mar 19, 2024 0.4050 0.4050 0.4050 0.4050 0.4050 500
Mar 18, 2024 0.4050 0.4050 0.4050 0.4050 0.4050 12,200
Mar 15, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 30,500
Mar 14, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Mar 13, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 3,500
Mar 12, 2024 0.4700 0.4700 0.4000 0.4000 0.4000 34,900
Mar 11, 2024 0.4250 0.4300 0.4250 0.4300 0.4300 1,700
Mar 8, 2024 0.4800 0.5000 0.4800 0.5000 0.5000 9,100
Mar 7, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 5,500
Mar 6, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 4,500
Mar 5, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 800
Mar 4, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 5,600
Mar 1, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 5,900
Feb 29, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Feb 28, 2024 0.3900 0.3900 0.3800 0.3900 0.3900 5,500
Feb 27, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 14,900
Feb 26, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 1,500
Feb 23, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 16,000
Feb 22, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Feb 21, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Feb 20, 2024 0.4200 0.4200 0.4100 0.4100 0.4100 40,600
Feb 16, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 2,100
Feb 15, 2024 0.4650 0.4650 0.4650 0.4650 0.4650 15,300
Feb 14, 2024 0.4650 0.4650 0.4650 0.4650 0.4650 11,500
Feb 13, 2024 0.4650 0.4650 0.4500 0.4600 0.4600 22,700
Feb 12, 2024 0.4800 0.5000 0.4800 0.5000 0.5000 4,600
Feb 9, 2024 0.4400 0.5100 0.4400 0.5000 0.5000 12,100
Feb 8, 2024 0.3900 0.4150 0.3900 0.4150 0.4150 18,000
Feb 7, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 6,000
Feb 6, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 -
Feb 5, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 -
Feb 2, 2024 0.3850 0.3850 0.3750 0.3850 0.3850 25,500
Feb 1, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 5,500
Jan 31, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jan 30, 2024 0.3700 0.3700 0.3500 0.3500 0.3500 4,800
Jan 29, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 800
Jan 26, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jan 25, 2024 0.3900 0.3900 0.3800 0.3800 0.3800 23,000
Jan 24, 2024 0.3900 0.4000 0.3900 0.3900 0.3900 16,000
Jan 23, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 14,000
Jan 22, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 12,000
Jan 19, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 11,000
Jan 18, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jan 17, 2024 0.3850 0.3850 0.3800 0.3800 0.3800 13,100
Jan 16, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Jan 15, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Jan 12, 2024 0.4100 0.4100 0.3900 0.3900 0.3900 4,500
Jan 11, 2024 0.3950 0.4000 0.3950 0.4000 0.4000 26,200
Jan 10, 2024 0.3900 0.3900 0.3800 0.3900 0.3900 20,000
Jan 9, 2024 0.3900 0.3900 0.3700 0.3700 0.3700 12,500
Jan 8, 2024 0.3800 0.3800 0.3600 0.3600 0.3600 52,100
Jan 5, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 7,700
Jan 4, 2024 0.3900 0.3900 0.3850 0.3900 0.3900 21,200
Jan 3, 2024 0.4000 0.4000 0.3850 0.3850 0.3850 39,300
Jan 2, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 92,200
Dec 29, 2023 0.4500 0.4500 0.4250 0.4500 0.4500 15,200
Dec 28, 2023 0.4500 0.4500 0.4200 0.4500 0.4500 18,700
Dec 27, 2023 0.4200 0.4600 0.4200 0.4500 0.4500 54,200
Dec 22, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 11,000
Dec 21, 2023 0.4250 0.4250 0.4200 0.4200 0.4200 47,200
Dec 20, 2023 0.4700 0.4700 0.4350 0.4350 0.4350 28,500
Dec 19, 2023 0.4200 0.4700 0.4200 0.4500 0.4500 39,000
Dec 18, 2023 0.3900 0.4000 0.3850 0.4000 0.4000 31,900
Dec 15, 2023 0.3850 0.3900 0.3800 0.3800 0.3800 19,200
Dec 14, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 -
Dec 13, 2023 0.3500 0.3850 0.3000 0.3150 0.3150 382,300
Dec 12, 2023 0.3100 0.3900 0.3100 0.3900 0.3900 139,500
Dec 11, 2023 0.3000 0.3200 0.3000 0.3200 0.3200 25,000
Dec 8, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 2,000
Dec 7, 2023 0.2300 0.2600 0.2300 0.2600 0.2600 1,200
Dec 6, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 500
Dec 5, 2023 0.2500 0.3300 0.2500 0.3100 0.3100 11,000
Dec 4, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 24,100
Dec 1, 2023 0.2250 0.2250 0.2250 0.2250 0.2250 -
Nov 30, 2023 0.2250 0.2250 0.2250 0.2250 0.2250 -
Nov 29, 2023 0.2250 0.2250 0.2250 0.2250 0.2250 -
Nov 28, 2023 0.2250 0.2250 0.2250 0.2250 0.2250 -
Nov 27, 2023 0.2250 0.2250 0.2250 0.2250 0.2250 1,000
Nov 24, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 -
Nov 23, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 -
Nov 22, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 -
Nov 21, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 -
Nov 20, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 -
Nov 17, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 -
Nov 16, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 500
Nov 15, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 1,500
Nov 14, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 1,000
Nov 13, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 -
Nov 10, 2023 0.2050 0.2200 0.2050 0.2200 0.2200 11,000
Nov 9, 2023 0.2600 0.2600 0.2250 0.2400 0.2400 54,500
Nov 8, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 2,000
Nov 7, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 -
Nov 6, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 900
Nov 3, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 500
Nov 2, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Nov 1, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 500
Oct 31, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 8,000
Oct 30, 2023 0.2550 0.2800 0.2550 0.2800 0.2800 38,700
Oct 27, 2023 0.3000 0.3000 0.2300 0.2300 0.2300 57,200
Oct 26, 2023 0.3000 0.3100 0.3000 0.3100 0.3100 21,000
Oct 25, 2023 0.3000 0.3000 0.2250 0.2700 0.2700 69,400
Oct 24, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 14,000
Oct 23, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Oct 20, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 6,500
Oct 19, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Oct 18, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 1,000
Oct 17, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 8,100
Oct 16, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Oct 13, 2023 0.3200 0.3200 0.3100 0.3100 0.3100 30,500
Oct 12, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 23,900
Oct 11, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 28,300
Oct 10, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 2,100
Oct 6, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 -
Oct 5, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 500
Oct 4, 2023 0.3200 0.3400 0.3000 0.3400 0.3400 27,200
Oct 3, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 -
Oct 2, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 1,000
Sep 29, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Sep 28, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 50,100
Sep 27, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 23,000
Sep 26, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 12,500
Sep 25, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 10,000
Sep 22, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 55,000
Sep 21, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 -
Sep 20, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 2,500
Sep 19, 2023 0.3800 0.3800 0.3500 0.3550 0.3550 134,500
Sep 18, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 4,000
Sep 15, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 1,500
Sep 14, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 100
Sep 13, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 33,500
Sep 12, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Sep 11, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Sep 8, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Sep 7, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 500
Sep 6, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Sep 5, 2023 0.4100 0.4100 0.3200 0.4000 0.4000 22,400
Sep 1, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 -
Aug 31, 2023 0.4250 0.4250 0.4000 0.4150 0.4150 55,200
Aug 30, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
Aug 29, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 1,500
Aug 28, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 500
Aug 25, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Aug 24, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Aug 23, 2023 0.4400 0.4400 0.4000 0.4000 0.4000 5,000
Aug 22, 2023 0.4950 0.4950 0.4950 0.4950 0.4950 -
Aug 21, 2023 0.4950 0.4950 0.4950 0.4950 0.4950 -
Aug 18, 2023 0.4900 0.4950 0.4900 0.4950 0.4950 4,500
Aug 17, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 300
Aug 16, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Aug 15, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Aug 14, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 2,200
Aug 11, 2023 0.4500 0.4500 0.4400 0.4400 0.4400 14,100
Aug 10, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 5,000
Aug 9, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 4,000
Aug 8, 2023 0.4200 0.4400 0.4200 0.4400 0.4400 19,000
Aug 4, 2023 0.4200 0.4200 0.3950 0.4200 0.4200 50,500
Aug 3, 2023 0.4700 0.4700 0.4600 0.4600 0.4600 23,500
Aug 2, 2023 0.4600 0.4700 0.4600 0.4700 0.4700 6,000
Aug 1, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 1,000
Jul 31, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 2,600
Jul 28, 2023 0.4250 0.4700 0.4250 0.4300 0.4300 27,600
Jul 27, 2023 0.4650 0.4700 0.4650 0.4700 0.4700 16,400
Jul 26, 2023 0.4600 0.4800 0.4400 0.4800 0.4800 85,000
Jul 25, 2023 0.4600 0.4600 0.4500 0.4500 0.4500 34,200
Jul 24, 2023 0.4350 0.4800 0.4350 0.4700 0.4700 8,100
Jul 21, 2023 0.4350 0.5000 0.4350 0.5000 0.5000 56,200
Jul 20, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 2,000
Jul 19, 2023 0.4200 0.4300 0.4200 0.4300 0.4300 2,000
Jul 18, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 8,000
Jul 17, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 15,100
Jul 14, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 100
Jul 13, 2023 0.3700 0.3700 0.3600 0.3600 0.3600 4,200
Jul 12, 2023 0.3850 0.3900 0.3600 0.3700 0.3700 102,100
Jul 11, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 100
Jul 10, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 300
Jul 7, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 500
Jul 6, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 500
Jul 5, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jul 4, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 30, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 29, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 28, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 1,600
Jun 27, 2023 0.4350 0.4350 0.4350 0.4350 0.4350 1,000
Jun 26, 2023 0.4350 0.4350 0.4350 0.4350 0.4350 -
Jun 23, 2023 0.4350 0.4350 0.4350 0.4350 0.4350 4,000
Jun 22, 2023 0.4550 0.4550 0.3650 0.4400 0.4400 6,400
Jun 21, 2023 0.4550 0.4550 0.4550 0.4550 0.4550 5,200
Jun 20, 2023 0.4550 0.4550 0.4550 0.4550 0.4550 -
Jun 19, 2023 0.4550 0.4550 0.4550 0.4550 0.4550 1,300
Jun 16, 2023 0.4650 0.4650 0.4650 0.4650 0.4650 -
Jun 15, 2023 0.4650 0.4650 0.4600 0.4650 0.4650 5,900
Jun 14, 2023 0.4950 0.4950 0.4950 0.4950 0.4950 2,500
Jun 13, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 500
Jun 12, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 1,500
Jun 9, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 14,000
Jun 8, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 1,000
Jun 7, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jun 6, 2023 0.4950 0.5000 0.4950 0.5000 0.5000 4,500
Jun 5, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
Jun 2, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
Jun 1, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
May 31, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
May 30, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 1,000
May 29, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
May 26, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
May 25, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 6,000
May 24, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 23, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 14,100
May 19, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
May 18, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 500
May 17, 2023 0.4600 0.5200 0.4600 0.5200 0.5200 33,000
May 16, 2023 0.5000 0.5600 0.5000 0.5600 0.5600 14,500
May 15, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 21,500
May 12, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 7,000
May 11, 2023 0.5300 0.5300 0.5000 0.5000 0.5000 74,000
May 10, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
May 9, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 1,000
May 8, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 2,600
May 5, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 1,000
May 4, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
May 3, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 100
May 2, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 3,400
May 1, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 13,000
Apr 28, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 1,600
Apr 27, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 -
Apr 26, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 500
Apr 25, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 36,500
Apr 24, 2023 0.5700 0.5700 0.5600 0.5600 0.5600 12,300

Related Tickers

VAU.V Viva Gold Corp.
0.1200
0.00%
 
AUEN.V Golden Sky Minerals Corp.
0.1450
-14.71%
 
CGC.V Canadian Gold Corp.
0.1800
0.00%
 
YRBAF Yorbeau Resources Inc.
0.0280
0.00%
 
LORD.V St. James Gold Corp.
0.1700
0.00%
 
WGF.V Wescan Goldfields Inc.
0.0300
0.00%
 
RSM.V Resouro Strategic Metals Inc.
0.5100
+3.03%
 
OTGO-H.V O2Gold Inc.
0.0200
0.00%
 
2N6.MU Labrador Gold Corp
0.0982
-3.25%
 
BCM.AX Brazilian Critical Minerals Limited
0.0250
+4.17%