Advertisement
Advertisement
Goldcliff Resource Corporation (GCN.V)
TSXV - TSXV Real Time Price. Currency in CAD
Follow
At close: 09:30AM EST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jan 26, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,200 |
| Jan 25, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 80,000 |
| Jan 24, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
| Jan 23, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,000 |
| Jan 20, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 9,600 |
| Jan 19, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 209,000 |
| Jan 18, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 32,000 |
| Jan 17, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
| Jan 16, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 21,000 |
| Jan 13, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jan 12, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jan 11, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
| Jan 10, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jan 09, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,000 |
| Jan 06, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,900 |
| Jan 05, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,000 |
| Jan 04, 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 193,000 |
| Jan 03, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Dec 30, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,000 |
| Dec 29, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Dec 28, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 42,500 |
| Dec 23, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 7,000 |
| Dec 22, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 43,000 |
| Dec 21, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,000 |
| Dec 20, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 12,000 |
| Dec 19, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Dec 16, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 |
| Dec 15, 2022 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 95,000 |
| Dec 14, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec 13, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec 12, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,000 |
| Dec 09, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
| Dec 08, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec 07, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec 06, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec 05, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,400 |
| Dec 02, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 101,000 |
| Dec 01, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Nov 30, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 51,000 |
| Nov 29, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 44,000 |
| Nov 28, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Nov 25, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 32,000 |
| Nov 24, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 46,000 |
| Nov 23, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 256,000 |
| Nov 22, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 82,600 |
| Nov 21, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 21,000 |
| Nov 18, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Nov 17, 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 90,000 |
| Nov 16, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Nov 15, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| Nov 14, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
| Nov 11, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
| Nov 10, 2022 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 19,500 |
| Nov 09, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,000 |
| Nov 08, 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 91,000 |
| Nov 07, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
| Nov 04, 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 72,000 |
| Nov 03, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,000 |
| Nov 02, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Nov 01, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct 31, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct 28, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct 27, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 32,000 |
| Oct 26, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct 25, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct 24, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct 21, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct 20, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
| Oct 19, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 124,500 |
| Oct 18, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct 17, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 47,700 |
| Oct 14, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
| Oct 13, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct 12, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct 11, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,700 |
| Oct 07, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 36,000 |
| Oct 06, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 102,500 |
| Oct 05, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct 04, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
| Oct 03, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep 30, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 58,000 |
| Sep 29, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep 28, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep 27, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 31,000 |
| Sep 26, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 80,000 |
| Sep 23, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep 22, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| Sep 21, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,000 |
| Sep 20, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep 19, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Sep 16, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep 15, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 700 |
| Sep 14, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep 13, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep 12, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
| Sep 09, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep 08, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Sep 07, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,000 |
| Sep 06, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
