Advertisement
Advertisement
U.S. markets open in 4 hours 3 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Granite Creek Copper Ltd. (GCX.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.08000.0000 (0.00%)
At close: 11:55AM EST
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20230.08000.08000.08000.08000.08005,175
Jan 27, 20230.08000.08000.08000.08000.080021,000
Jan 26, 20230.08000.08000.08000.08000.080010,000
Jan 25, 20230.08000.08000.08000.08000.08006,000
Jan 24, 20230.08500.08500.07500.08000.0800360,150
Jan 23, 20230.08500.08500.08000.08500.0850133,853
Jan 20, 20230.08500.09000.07500.08000.0800249,800
Jan 19, 20230.09500.10500.07000.08500.08501,022,553
Jan 18, 20230.07500.08000.07500.08000.0800164,000
Jan 17, 20230.07000.07500.07000.07500.075050,384
Jan 16, 20230.07000.07000.07000.07000.070016,900
Jan 13, 20230.07000.07500.07000.07000.0700121,000
Jan 12, 20230.06000.07000.06000.07000.070017,200
Jan 11, 20230.06500.07000.06500.07000.070015,000
Jan 10, 20230.06500.07000.06500.06500.065088,557
Jan 09, 20230.06000.06500.06000.06500.065090,851
Jan 06, 20230.06000.06000.06000.06000.060044,100
Jan 05, 20230.05500.05500.05500.05500.055057,050
Jan 04, 20230.06000.06000.05500.06000.0600197,700
Jan 03, 20230.06000.06000.06000.06000.060033,851
Dec 30, 20220.06000.06000.05500.06000.0600158,000
Dec 29, 20220.05500.05500.05500.05500.055010,000
Dec 28, 20220.06000.06000.05500.05500.055038,000
Dec 23, 20220.05500.06000.05000.06000.0600607,520
Dec 22, 20220.05500.05500.05500.05500.05505,000
Dec 21, 20220.05500.05500.05500.05500.05505,000
Dec 20, 20220.05000.05500.05000.05500.055067,000
Dec 19, 20220.05000.05000.05000.05000.050029,100
Dec 16, 20220.05000.05000.05000.05000.0500230,000
Dec 15, 20220.05500.05500.05000.05500.055058,000
Dec 14, 20220.05500.05500.05500.05500.055010,500
Dec 13, 20220.05500.05500.05500.05500.05505,000
Dec 12, 20220.05500.05500.05000.05000.050052,000
Dec 09, 20220.05000.05500.05000.05500.0550112,000
Dec 08, 20220.05000.05500.05000.05000.0500114,000
Dec 07, 20220.05000.05000.05000.05000.050086,402
Dec 06, 20220.05000.05000.05000.05000.0500250,054
Dec 05, 20220.05000.05500.05000.05000.0500130,000
Dec 02, 20220.05000.05000.05000.05000.0500797,000
Dec 01, 20220.05500.05500.05000.05500.0550783,580
Nov 30, 20220.05500.05500.05000.05500.05501,638,000
Nov 29, 20220.05500.05500.05500.05500.0550547,100
Nov 28, 20220.06000.06000.06000.06000.060088,000
Nov 25, 20220.06500.06500.06000.06000.0600234,000
Nov 24, 20220.06500.07000.06500.07000.070034,000
Nov 23, 20220.07000.07000.06500.07000.070096,494
Nov 22, 20220.06500.06500.06000.06500.065053,500
Nov 21, 20220.07000.07000.06500.06500.065050,000
Nov 18, 20220.06500.07000.06500.07000.070051,030
Nov 17, 20220.05500.07000.05500.06500.0650140,000
Nov 16, 20220.06000.06000.06000.06000.0600165,647
Nov 15, 20220.07000.07000.06000.06500.065066,923
Nov 14, 20220.07000.07000.06500.07000.07008,000
Nov 11, 20220.05500.07000.05500.07000.0700198,880
Nov 10, 20220.06000.06000.05500.06000.060053,500
Nov 09, 20220.06000.06000.05500.06000.060021,000
Nov 08, 20220.05500.06000.05500.06000.0600153,000
Nov 07, 20220.05000.05500.05000.05500.055067,000
Nov 04, 20220.05500.05500.05500.05500.0550-
Nov 03, 20220.05500.05500.05500.05500.0550-
Nov 02, 20220.05500.06000.05500.05500.0550276,500
Nov 01, 20220.05000.05500.05000.05500.055051,000
Oct 31, 20220.05500.05500.05500.05500.0550393,000
Oct 28, 20220.05500.05500.05000.05000.050010,000
Oct 27, 20220.05500.05500.05500.05500.05508,000
Oct 26, 20220.05000.05500.05000.05000.0500540,900
Oct 25, 20220.05500.05500.05000.05000.05001,126,790
Oct 24, 20220.05500.05500.05500.05500.0550546,500
Oct 21, 20220.06000.06000.06000.06000.06001,064
Oct 20, 20220.06500.06500.06000.06000.0600363,100
Oct 19, 20220.06500.06500.06000.06500.065081,000
Oct 18, 20220.06500.06500.06500.06500.065030,000
Oct 17, 20220.06500.06500.06500.06500.065015,000
Oct 14, 20220.06500.06500.06500.06500.0650279,000
Oct 13, 20220.06500.06500.06000.06000.060041,000
Oct 12, 20220.06500.06500.06500.06500.065057,010
Oct 11, 20220.07000.07000.06500.06500.0650384,310
Oct 07, 20220.07000.07000.06500.06500.06508,080
Oct 06, 20220.07000.07500.07000.07000.0700263,700
Oct 05, 20220.08000.08000.07000.07500.0750256,000
Oct 04, 20220.08000.08000.07000.08000.080036,000
Oct 03, 20220.07500.09000.07500.09000.0900140,030
Sep 30, 20220.08000.08000.07000.07500.0750100,000
Sep 29, 20220.07500.07500.07500.07500.075035,000
Sep 28, 20220.08000.08000.07000.07500.075067,000
Sep 27, 20220.07500.07500.07000.07500.075052,100
Sep 26, 20220.07500.07500.07500.07500.0750108,010
Sep 23, 20220.08000.08000.07500.07500.075062,000
Sep 22, 20220.08500.08500.08500.08500.08503,000
Sep 21, 20220.08000.08000.08000.08000.0800-
Sep 20, 20220.08000.08000.08000.08000.08006,000
Sep 19, 20220.07500.08500.07500.08500.085044,000
Sep 16, 20220.08000.08000.08000.08000.080020,000
Sep 15, 20220.08000.08000.08000.08000.08004,240
Sep 14, 20220.08500.08500.08000.08000.0800149,108
Sep 13, 20220.08000.08000.08000.08000.080030,000
Sep 12, 20220.07000.08000.07000.08000.0800361,000
Sep 09, 20220.08000.08000.07500.07500.075033,000
Sep 08, 20220.07500.08000.07500.08000.080052,556
Sep 07, 20220.08000.08000.07500.08000.0800140,016
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement