GCX.V - Granite Creek Copper Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20190.06500.07000.06500.07000.070015,000
Oct 15, 20190.06500.06500.06500.06500.0650-
Oct 11, 20190.06500.06500.06500.06500.0650146,000
Oct 10, 20190.05500.06500.05500.06500.0650147,000
Oct 09, 20190.07000.07000.07000.07000.0700-
Oct 08, 20190.07000.07000.07000.07000.0700-
Oct 07, 20190.07000.07000.07000.07000.0700-
Oct 04, 20190.07000.07000.07000.07000.0700-
Oct 03, 20190.07000.07000.07000.07000.07005,000
Oct 02, 20190.06500.06500.06500.06500.065025,000
Oct 01, 20190.07000.07000.07000.07000.0700-
Sep 30, 20190.07000.07000.07000.07000.0700127,000
Sep 27, 20190.07500.07500.07500.07500.0750-
Sep 26, 20190.07500.07500.07500.07500.0750-
Sep 25, 20190.07500.07500.07500.07500.0750-
Sep 24, 20190.07000.08000.07000.07500.0750313,333
Sep 23, 20190.06000.07000.06000.07000.070010,000
Sep 20, 20190.06500.07000.06500.06500.065024,000
Sep 19, 20190.07500.07500.07500.07500.0750-
Sep 18, 20190.07500.07500.07500.07500.0750-
Sep 17, 20190.07500.07500.06500.07500.075056,666
Sep 16, 20190.07500.07500.07500.07500.0750-
Sep 13, 20190.07500.07500.07500.07500.0750-
Sep 12, 20190.07500.07500.07500.07500.0750-
Sep 11, 20190.07000.07500.07000.07500.075070,000
Sep 10, 20190.07000.07000.07000.07000.0700-
Sep 09, 20190.07000.07000.07000.07000.070040,000
Sep 06, 20190.07500.07500.07000.07000.0700170,000
Sep 05, 20190.07000.07000.07000.07000.0700-
Sep 04, 20190.07000.07000.07000.07000.070090,000
Sep 03, 20190.07500.07500.07000.07000.0700124,500
Aug 30, 20190.05000.07000.05000.06500.0650338,000
Aug 29, 20190.06000.06000.06000.06000.0600-
Aug 28, 20190.05000.06000.05000.06000.060035,000
Aug 27, 20190.05000.05500.05000.05500.055065,000
Aug 26, 20190.06000.06000.06000.06000.0600-
Aug 23, 20190.06000.06000.06000.06000.060010,000
Aug 22, 20190.05500.05500.05500.05500.05502,000
Aug 21, 20190.06500.06500.06500.06500.0650-
Aug 20, 20190.05500.06500.05500.06500.065087,000
Aug 19, 20190.07000.07000.07000.07000.0700-
Aug 16, 20190.06500.07000.06500.07000.070021,000
Aug 15, 20190.05500.06500.05500.06000.060026,000
Aug 14, 20190.05500.06500.05500.06500.0650105,000
Aug 13, 20190.07000.07000.07000.07000.0700-
Aug 12, 20190.07000.07000.07000.07000.070015,000
Aug 09, 20190.07000.07000.07000.07000.0700-
Aug 08, 20190.07000.07000.07000.07000.0700-
Aug 07, 20190.07000.07000.07000.07000.0700-
Aug 06, 20190.07000.07000.07000.07000.0700-
Aug 02, 20190.07000.07000.07000.07000.0700-
Aug 01, 20190.07000.07000.07000.07000.0700-
Jul 31, 20190.07000.07000.07000.07000.0700-
Jul 30, 20190.07000.07000.07000.07000.0700-
Jul 29, 20190.07000.07000.07000.07000.0700-
Jul 26, 2019------
Jul 25, 20190.07000.07000.07000.07000.07007,900
Jul 24, 20190.06500.06500.06500.06500.065056,000
Jul 23, 20190.06500.06500.06500.06500.06505,000
Jul 22, 20190.06500.06500.06500.06500.065030,000
Jul 19, 20190.06500.06500.06500.06500.0650-
Jul 18, 20190.06500.06500.06500.06500.06504,000
Jul 17, 20190.07000.07000.06000.06000.060048,000
Jul 16, 20190.06500.07000.06500.07000.070024,000
Jul 15, 20190.06000.06500.06000.06500.065095,000
Jul 12, 20190.06500.06500.06500.06500.0650-
Jul 11, 20190.06500.07000.05000.06500.0650191,000
Jul 10, 20190.06500.06500.06500.06500.0650-
Jul 09, 20190.05500.06500.05500.06500.065067,300
Jul 08, 20190.06500.06500.06500.06500.0650-
Jul 05, 20190.06000.06500.06000.06500.065018,000
Jul 04, 20190.06500.06500.06500.06500.065012,000
Jul 03, 20190.07000.07000.07000.07000.0700-
Jul 02, 20190.07000.07000.07000.07000.0700-
Jun 28, 20190.07000.07000.07000.07000.070015,000
Jun 27, 20190.06000.06000.06000.06000.060093,333
Jun 26, 20190.07000.07000.07000.07000.07001,500
Jun 25, 20190.07000.07000.07000.07000.07007,000
Jun 24, 20190.06500.06500.06500.06500.06503,000
Jun 21, 20190.06000.06500.06000.06500.065029,000
Jun 20, 20190.06000.06500.06000.06500.065096,600
Jun 19, 20190.06000.06000.05000.06000.060038,000
Jun 18, 20190.05500.06000.05500.06000.060045,400
Jun 17, 20190.05500.06000.05000.06000.0600385,336
Jun 14, 20190.05000.05500.05000.05500.055033,500
Jun 13, 20190.06000.06000.06000.06000.0600-
Jun 12, 20190.06000.06000.06000.06000.0600-
Jun 11, 20190.06000.06000.06000.06000.0600-
Jun 10, 20190.06000.06000.06000.06000.0600-
Jun 07, 20190.06000.06000.06000.06000.0600-
Jun 06, 20190.06000.06000.06000.06000.0600-
Jun 05, 20190.06000.06000.06000.06000.0600-
Jun 04, 2019------
Jun 03, 20190.07000.07000.07000.07000.0700-
May 31, 20190.07000.07000.07000.07000.0700-
May 30, 20190.06500.07000.06500.07000.0700335,833
May 29, 20190.07000.07000.07000.07000.070015,000
May 28, 20190.06500.07000.05000.07000.070028,500
May 27, 20190.07000.07000.07000.07000.0700-
May 24, 20190.07000.07000.07000.07000.07003,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...