Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 4 hours 3 minutes

S&P Futures
4,018.75
-13.75(-0.34%)
Dow Futures
33,680.00
-105.00(-0.31%)
Nasdaq Futures
11,910.50
-57.50(-0.48%)
Russell 2000 Futures
1,888.10
-5.40(-0.29%)
Crude Oil
76.73
-1.17(-1.50%)
Gold
1,918.30
-20.90(-1.08%)

Advertisement

Granite Creek Copper Ltd. (GCX.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.0800

0.0000

(0.00%)

At close: 11:55AM EST

Advertisement

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	5,175
Jan 27, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	21,000
Jan 26, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	10,000
Jan 25, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	6,000
Jan 24, 2023	0.0850	0.0850	0.0750	0.0800	0.0800	360,150
Jan 23, 2023	0.0850	0.0850	0.0800	0.0850	0.0850	133,853
Jan 20, 2023	0.0850	0.0900	0.0750	0.0800	0.0800	249,800
Jan 19, 2023	0.0950	0.1050	0.0700	0.0850	0.0850	1,022,553
Jan 18, 2023	0.0750	0.0800	0.0750	0.0800	0.0800	164,000
Jan 17, 2023	0.0700	0.0750	0.0700	0.0750	0.0750	50,384
Jan 16, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	16,900
Jan 13, 2023	0.0700	0.0750	0.0700	0.0700	0.0700	121,000
Jan 12, 2023	0.0600	0.0700	0.0600	0.0700	0.0700	17,200
Jan 11, 2023	0.0650	0.0700	0.0650	0.0700	0.0700	15,000
Jan 10, 2023	0.0650	0.0700	0.0650	0.0650	0.0650	88,557
Jan 09, 2023	0.0600	0.0650	0.0600	0.0650	0.0650	90,851
Jan 06, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	44,100
Jan 05, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	57,050
Jan 04, 2023	0.0600	0.0600	0.0550	0.0600	0.0600	197,700
Jan 03, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	33,851
Dec 30, 2022	0.0600	0.0600	0.0550	0.0600	0.0600	158,000
Dec 29, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
Dec 28, 2022	0.0600	0.0600	0.0550	0.0550	0.0550	38,000
Dec 23, 2022	0.0550	0.0600	0.0500	0.0600	0.0600	607,520
Dec 22, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	5,000
Dec 21, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	5,000
Dec 20, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	67,000
Dec 19, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	29,100
Dec 16, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	230,000
Dec 15, 2022	0.0550	0.0550	0.0500	0.0550	0.0550	58,000
Dec 14, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	10,500
Dec 13, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	5,000
Dec 12, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	52,000
Dec 09, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	112,000
Dec 08, 2022	0.0500	0.0550	0.0500	0.0500	0.0500	114,000
Dec 07, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	86,402
Dec 06, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	250,054
Dec 05, 2022	0.0500	0.0550	0.0500	0.0500	0.0500	130,000
Dec 02, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	797,000
Dec 01, 2022	0.0550	0.0550	0.0500	0.0550	0.0550	783,580
Nov 30, 2022	0.0550	0.0550	0.0500	0.0550	0.0550	1,638,000
Nov 29, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	547,100
Nov 28, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	88,000
Nov 25, 2022	0.0650	0.0650	0.0600	0.0600	0.0600	234,000
Nov 24, 2022	0.0650	0.0700	0.0650	0.0700	0.0700	34,000
Nov 23, 2022	0.0700	0.0700	0.0650	0.0700	0.0700	96,494
Nov 22, 2022	0.0650	0.0650	0.0600	0.0650	0.0650	53,500
Nov 21, 2022	0.0700	0.0700	0.0650	0.0650	0.0650	50,000
Nov 18, 2022	0.0650	0.0700	0.0650	0.0700	0.0700	51,030
Nov 17, 2022	0.0550	0.0700	0.0550	0.0650	0.0650	140,000
Nov 16, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	165,647
Nov 15, 2022	0.0700	0.0700	0.0600	0.0650	0.0650	66,923
Nov 14, 2022	0.0700	0.0700	0.0650	0.0700	0.0700	8,000
Nov 11, 2022	0.0550	0.0700	0.0550	0.0700	0.0700	198,880
Nov 10, 2022	0.0600	0.0600	0.0550	0.0600	0.0600	53,500
Nov 09, 2022	0.0600	0.0600	0.0550	0.0600	0.0600	21,000
Nov 08, 2022	0.0550	0.0600	0.0550	0.0600	0.0600	153,000
Nov 07, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	67,000
Nov 04, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Nov 03, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Nov 02, 2022	0.0550	0.0600	0.0550	0.0550	0.0550	276,500
Nov 01, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	51,000
Oct 31, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	393,000
Oct 28, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	10,000
Oct 27, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	8,000
Oct 26, 2022	0.0500	0.0550	0.0500	0.0500	0.0500	540,900
Oct 25, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	1,126,790
Oct 24, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	546,500
Oct 21, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	1,064
Oct 20, 2022	0.0650	0.0650	0.0600	0.0600	0.0600	363,100
Oct 19, 2022	0.0650	0.0650	0.0600	0.0650	0.0650	81,000
Oct 18, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	30,000
Oct 17, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	15,000
Oct 14, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	279,000
Oct 13, 2022	0.0650	0.0650	0.0600	0.0600	0.0600	41,000
Oct 12, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	57,010
Oct 11, 2022	0.0700	0.0700	0.0650	0.0650	0.0650	384,310
Oct 07, 2022	0.0700	0.0700	0.0650	0.0650	0.0650	8,080
Oct 06, 2022	0.0700	0.0750	0.0700	0.0700	0.0700	263,700
Oct 05, 2022	0.0800	0.0800	0.0700	0.0750	0.0750	256,000
Oct 04, 2022	0.0800	0.0800	0.0700	0.0800	0.0800	36,000
Oct 03, 2022	0.0750	0.0900	0.0750	0.0900	0.0900	140,030
Sep 30, 2022	0.0800	0.0800	0.0700	0.0750	0.0750	100,000
Sep 29, 2022	0.0750	0.0750	0.0750	0.0750	0.0750	35,000
Sep 28, 2022	0.0800	0.0800	0.0700	0.0750	0.0750	67,000
Sep 27, 2022	0.0750	0.0750	0.0700	0.0750	0.0750	52,100
Sep 26, 2022	0.0750	0.0750	0.0750	0.0750	0.0750	108,010
Sep 23, 2022	0.0800	0.0800	0.0750	0.0750	0.0750	62,000
Sep 22, 2022	0.0850	0.0850	0.0850	0.0850	0.0850	3,000
Sep 21, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	-
Sep 20, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	6,000
Sep 19, 2022	0.0750	0.0850	0.0750	0.0850	0.0850	44,000
Sep 16, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	20,000
Sep 15, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	4,240
Sep 14, 2022	0.0850	0.0850	0.0800	0.0800	0.0800	149,108
Sep 13, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	30,000
Sep 12, 2022	0.0700	0.0800	0.0700	0.0800	0.0800	361,000
Sep 09, 2022	0.0800	0.0800	0.0750	0.0750	0.0750	33,000
Sep 08, 2022	0.0750	0.0800	0.0750	0.0800	0.0800	52,556
Sep 07, 2022	0.0800	0.0800	0.0750	0.0800	0.0800	140,016
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,018.75-13.75(-0.34%)

Dow Futures33,680.00-105.00(-0.31%)

Nasdaq Futures11,910.50-57.50(-0.48%)

Russell 2000 Futures1,888.10-5.40(-0.29%)

Crude Oil76.73-1.17(-1.50%)

Gold1,918.30-20.90(-1.08%)

Granite Creek Copper Ltd. (GCX.V)

S&P Futures
4,018.75
-13.75(-0.34%)

Dow Futures
33,680.00
-105.00(-0.31%)

Nasdaq Futures
11,910.50
-57.50(-0.48%)

Russell 2000 Futures
1,888.10
-5.40(-0.29%)

Crude Oil
76.73
-1.17(-1.50%)

Gold
1,918.30
-20.90(-1.08%)