DNA.TO - Dalradian Resources Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20171.291.311.261.281.28249,600
Dec 12, 20171.261.301.251.301.3064,700
Dec 11, 20171.241.291.231.291.2996,800
Dec 08, 20171.281.281.231.251.25337,600
Dec 07, 20171.321.321.251.261.26637,600
Dec 06, 20171.381.381.331.331.3373,600
Dec 05, 20171.391.401.371.381.38159,400
Dec 04, 20171.411.411.381.411.41443,000
Dec 01, 20171.401.421.381.401.40155,000
Nov 30, 20171.371.431.371.431.43510,800
Nov 29, 20171.391.411.381.401.40308,200
Nov 28, 20171.401.401.351.401.40510,100
Nov 27, 20171.421.441.371.401.40127,900
Nov 24, 20171.391.441.391.441.44275,600
Nov 23, 20171.391.411.371.391.3986,900
Nov 22, 20171.461.461.431.431.43150,200
Nov 21, 20171.441.461.441.461.4634,900
Nov 20, 20171.451.471.431.451.4553,500
Nov 17, 20171.441.491.431.471.471,449,300
Nov 16, 20171.441.471.321.441.44342,000
Nov 15, 20171.361.441.351.441.44432,600
Nov 14, 20171.321.361.321.361.36274,600
Nov 13, 20171.341.351.341.351.35436,900
Nov 10, 20171.311.361.311.341.34463,400
Nov 09, 20171.321.321.311.321.3213,900
Nov 08, 20171.311.361.301.301.301,528,700
Nov 07, 20171.331.341.301.311.3183,900
Nov 06, 20171.261.351.241.331.33650,000
Nov 03, 20171.251.251.221.251.25192,400
Nov 02, 20171.231.251.221.251.25196,400
Nov 01, 20171.211.251.201.231.2371,000
Oct 31, 20171.231.241.211.221.2227,600
Oct 30, 20171.261.271.211.251.25464,800
Oct 27, 20171.231.291.171.281.28540,100
Oct 26, 20171.301.311.231.241.24356,100
Oct 25, 20171.291.321.291.291.29176,700
Oct 24, 20171.361.361.311.311.3179,200
Oct 23, 20171.391.391.351.361.36113,700
Oct 20, 20171.331.431.311.401.40200,500
Oct 19, 20171.291.311.281.301.306,203,900
Oct 18, 20171.291.301.261.281.28335,800
Oct 17, 20171.331.331.271.291.29611,000
Oct 16, 20171.301.341.301.331.33373,000
Oct 13, 20171.291.341.291.321.32494,400
Oct 12, 20171.301.351.281.291.29258,200
Oct 11, 20171.321.321.261.281.28923,100
Oct 10, 20171.391.391.271.321.32857,100
Oct 06, 20171.331.381.291.381.38187,100
Oct 05, 20171.361.371.331.341.3472,400
Oct 04, 20171.381.381.361.371.37113,400
Oct 03, 20171.381.401.331.391.39162,800
Oct 02, 20171.331.401.261.371.37433,800
Sep 29, 20171.351.371.331.341.34376,500
Sep 28, 20171.371.401.351.361.36152,400
Sep 27, 20171.411.411.351.381.38125,900
Sep 26, 20171.441.441.411.411.41125,300
Sep 25, 20171.501.501.451.451.4579,000
Sep 22, 20171.501.511.461.471.4759,600
Sep 21, 20171.531.531.501.501.5044,300
Sep 20, 20171.531.561.531.531.5351,800
Sep 19, 20171.581.621.521.561.56387,400
Sep 18, 20171.601.641.581.581.58367,500
Sep 15, 20171.631.651.581.651.65218,600
Sep 14, 20171.561.651.561.651.65711,400
Sep 13, 20171.631.631.581.591.59122,600
Sep 12, 20171.591.611.541.611.61174,100
Sep 11, 20171.641.651.571.591.59212,800
Sep 08, 20171.651.671.621.671.67192,100
Sep 07, 20171.631.671.621.651.6581,200
Sep 06, 20171.651.651.621.641.6463,900
Sep 05, 20171.671.671.611.671.67183,100
Sep 01, 20171.681.691.651.691.6959,200
Aug 31, 20171.621.681.601.621.62309,500
Aug 30, 20171.631.661.601.651.6596,800
Aug 29, 20171.641.651.631.641.64103,700
Aug 28, 20171.641.651.611.651.6585,000
Aug 25, 20171.651.651.621.621.6258,000
Aug 24, 20171.631.651.601.651.65174,000
Aug 23, 20171.581.631.581.621.6296,500
Aug 22, 20171.571.601.551.591.59106,800
Aug 21, 20171.581.591.571.571.5749,900
Aug 18, 20171.591.591.551.571.57520,000
Aug 17, 20171.541.591.521.571.57247,200
Aug 16, 20171.571.571.531.551.5543,200
Aug 15, 20171.521.561.521.551.5538,600
Aug 14, 20171.571.571.521.561.56201,300
Aug 11, 20171.551.581.531.561.56216,300
Aug 10, 20171.591.591.521.541.54207,100
Aug 09, 20171.521.601.491.581.58226,800
Aug 08, 20171.471.501.451.501.50106,600
Aug 04, 20171.481.491.471.481.4893,400
Aug 03, 20171.511.531.421.441.44579,300
Aug 02, 20171.481.531.471.501.50945,900
Aug 01, 20171.561.561.501.501.50146,200
Jul 31, 20171.591.591.521.551.55321,400
Jul 28, 20171.611.621.541.581.58283,000
Jul 27, 20171.621.621.571.591.59237,700
Jul 26, 20171.591.611.591.611.6156,300
Jul 25, 20171.621.651.601.621.62101,900
Jul 24, 20171.641.651.581.631.63246,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...