Advertisement
U.S. markets open in 5 hours 41 minutes

Granite Creek Copper Ltd. (GCX.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.04000.0000 (0.00%)
At close: 10:35AM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.04000.04000.04000.04000.040047,000
Mar 15, 20240.04000.04000.04000.04000.0400-
Mar 14, 20240.04500.04500.04000.04000.0400178,155
Mar 13, 20240.04500.04500.04000.04500.0450207,844
Mar 12, 20240.04500.04500.04500.04500.04505,000
Mar 11, 20240.04500.04500.04500.04500.045030,000
Mar 08, 20240.04000.04500.04000.04500.045046,000
Mar 07, 20240.05000.05000.04500.04500.0450246,000
Mar 06, 20240.04000.05500.03500.05000.05001,921,000
Mar 05, 20240.03500.04000.03500.04000.04002,115,000
Mar 04, 20240.03500.03500.03500.03500.03502,246,380
Mar 01, 20240.04500.04500.04500.04500.04508,000
Feb 29, 20240.04500.04500.04500.04500.045017,960
Feb 28, 20240.04000.04500.04000.04500.0450218,000
Feb 27, 20240.04000.04000.03500.04000.04007,000
Feb 26, 20240.03500.04000.03500.04000.040019,148
Feb 23, 20240.04500.04500.04000.04000.040063,500
Feb 22, 20240.04500.04500.04500.04500.04505,000
Feb 21, 20240.04500.04500.04500.04500.045011,000
Feb 20, 20240.04500.04500.04500.04500.045010,000
Feb 16, 20240.04000.04500.04000.04500.0450310,965
Feb 15, 20240.03500.04000.03500.04000.040042,000
Feb 14, 20240.04000.04000.04000.04000.0400-
Feb 13, 20240.04000.04000.04000.04000.040051,000
Feb 12, 20240.04500.04500.04500.04500.0450-
Feb 09, 20240.04500.04500.04500.04500.045010,000
Feb 08, 20240.04500.04500.04500.04500.045030,000
Feb 07, 20240.04000.04500.04000.04500.0450148,000
Feb 06, 20240.04500.04500.04500.04500.04505,000
Feb 05, 20240.04500.04500.04500.04500.04505,002
Feb 02, 20240.04500.04500.04500.04500.045014,745
Feb 01, 20240.04000.04500.04000.04500.0450186,180
Jan 31, 20240.04000.04500.04000.04000.040033,100
Jan 30, 20240.04000.04000.04000.04000.0400-
Jan 29, 20240.04000.04000.04000.04000.040015,900
Jan 26, 20240.04000.04000.04000.04000.04001,500
Jan 25, 20240.04000.04000.04000.04000.040042,000
Jan 24, 20240.04000.04000.04000.04000.04008,000
Jan 23, 20240.03500.03500.03500.03500.035058,000
Jan 22, 20240.04000.04000.04000.04000.04005,000
Jan 19, 20240.04000.04000.04000.04000.0400-
Jan 18, 20240.04000.04000.03500.04000.0400199,500
Jan 17, 20240.03500.04000.03500.04000.040091,100
Jan 16, 20240.03500.03500.03500.03500.035013,600
Jan 15, 20240.04000.04000.04000.04000.0400-
Jan 12, 20240.03500.04000.03500.04000.04006,000
Jan 11, 20240.03500.03500.03500.03500.035010,000
Jan 10, 20240.04000.04000.04000.04000.04005,000
Jan 09, 20240.04000.04000.04000.04000.04005,000
Jan 08, 20240.04000.04000.03500.04000.040014,000
Jan 05, 20240.03500.04000.03500.04000.040011,100
Jan 04, 20240.03500.04000.03500.04000.040012,000
Jan 03, 20240.03500.04000.03500.04000.040057,000
Jan 02, 20240.04000.04000.04000.04000.04001,000
Dec 29, 20230.03500.03500.03500.03500.035011,100
Dec 28, 20230.03500.03500.03500.03500.035040,000
Dec 27, 20230.04000.04000.04000.04000.04001,000
Dec 22, 20230.04000.04000.04000.04000.040017,000
Dec 21, 20230.04000.04000.04000.04000.04005,016
Dec 20, 20230.03000.04000.03000.04000.040059,100
Dec 19, 20230.03500.04000.03500.04000.040061,700
Dec 18, 20230.03000.03500.03000.03500.035050,000
Dec 15, 20230.03500.03500.03500.03500.035011,100
Dec 14, 20230.03500.03500.03500.03500.035051,220
Dec 13, 20230.03500.03500.03500.03500.035010,000
Dec 12, 20230.03500.03500.03500.03500.03505,100
Dec 11, 20230.03500.03500.03500.03500.035026,100
Dec 08, 20230.03500.03500.03500.03500.03505,100
Dec 07, 20230.03500.03500.03500.03500.035069,000
Dec 06, 20230.04000.04000.03500.03500.035014,000
Dec 05, 20230.04000.04000.04000.04000.0400-
Dec 04, 20230.04000.04000.03500.04000.040074,000
Dec 01, 20230.03500.04000.03500.04000.0400457,000
Nov 30, 20230.03500.03500.03500.03500.035019,100
Nov 29, 20230.03500.03500.03500.03500.0350-
Nov 28, 20230.03000.03500.03000.03500.035046,000
Nov 27, 20230.03500.03500.03500.03500.0350-
Nov 24, 20230.03500.03500.03500.03500.0350-
Nov 23, 20230.03500.03500.03500.03500.0350-
Nov 22, 20230.03500.03500.03500.03500.035024,000
Nov 21, 20230.03000.03500.03000.03500.0350115,000
Nov 20, 20230.03500.03500.03500.03500.0350-
Nov 17, 20230.03500.03500.03500.03500.0350-
Nov 16, 20230.03500.03500.03500.03500.035010,000
Nov 15, 20230.03500.03500.03500.03500.035010,000
Nov 14, 20230.03500.03500.03500.03500.03505,000
Nov 13, 20230.03500.03500.03000.03000.030030,000
Nov 10, 20230.03500.03500.03500.03500.03502,000
Nov 09, 20230.03500.03500.03500.03500.03505,518
Nov 08, 20230.03500.03500.03500.03500.0350-
Nov 07, 20230.03000.03500.03000.03500.035033,800
Nov 06, 20230.03000.03000.03000.03000.030029,000
Nov 03, 20230.03500.03500.03500.03500.0350-
Nov 02, 20230.03500.03500.03500.03500.035064,400
Nov 01, 20230.03500.03500.03500.03500.03503,000
Oct 31, 20230.03000.03500.03000.03500.035022,000
Oct 30, 20230.03000.03500.03000.03500.0350211,000
Oct 27, 20230.04000.04000.04000.04000.04005,000
Oct 26, 20230.04000.04000.04000.04000.040018,000
Oct 25, 20230.03500.04000.03500.04000.04007,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...