GCX.V - Granite Creek Copper Ltd.
TSXV - TSXV Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 16, 2019 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 15,000 |
| Oct 15, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Oct 11, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 146,000 |
| Oct 10, 2019 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 147,000 |
| Oct 09, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Oct 08, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Oct 07, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Oct 04, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Oct 03, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
| Oct 02, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 25,000 |
| Oct 01, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Sep 30, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 127,000 |
| Sep 27, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Sep 26, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Sep 25, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Sep 24, 2019 | 0.0700 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 313,333 |
| Sep 23, 2019 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 10,000 |
| Sep 20, 2019 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 24,000 |
| Sep 19, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Sep 18, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Sep 17, 2019 | 0.0750 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 56,666 |
| Sep 16, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Sep 13, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Sep 12, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Sep 11, 2019 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 70,000 |
| Sep 10, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Sep 09, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 40,000 |
| Sep 06, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 170,000 |
| Sep 05, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Sep 04, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 90,000 |
| Sep 03, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 124,500 |
| Aug 30, 2019 | 0.0500 | 0.0700 | 0.0500 | 0.0650 | 0.0650 | 338,000 |
| Aug 29, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Aug 28, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 35,000 |
| Aug 27, 2019 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 65,000 |
| Aug 26, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Aug 23, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
| Aug 22, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 |
| Aug 21, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Aug 20, 2019 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 87,000 |
| Aug 19, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug 16, 2019 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 21,000 |
| Aug 15, 2019 | 0.0550 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 26,000 |
| Aug 14, 2019 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 105,000 |
| Aug 13, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug 12, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,000 |
| Aug 09, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug 08, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug 07, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug 06, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug 02, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug 01, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Jul 31, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Jul 30, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Jul 29, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Jul 26, 2019 | - | - | - | - | - | - |
| Jul 25, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,900 |
| Jul 24, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 56,000 |
| Jul 23, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 |
| Jul 22, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 30,000 |
| Jul 19, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Jul 18, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 4,000 |
| Jul 17, 2019 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 48,000 |
| Jul 16, 2019 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 24,000 |
| Jul 15, 2019 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 95,000 |
| Jul 12, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Jul 11, 2019 | 0.0650 | 0.0700 | 0.0500 | 0.0650 | 0.0650 | 191,000 |
| Jul 10, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Jul 09, 2019 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 67,300 |
| Jul 08, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Jul 05, 2019 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 18,000 |
| Jul 04, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 12,000 |
| Jul 03, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Jul 02, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Jun 28, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,000 |
| Jun 27, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 93,333 |
| Jun 26, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,500 |
| Jun 25, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,000 |
| Jun 24, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,000 |
| Jun 21, 2019 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 29,000 |
| Jun 20, 2019 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 96,600 |
| Jun 19, 2019 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 38,000 |
| Jun 18, 2019 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 45,400 |
| Jun 17, 2019 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 385,336 |
| Jun 14, 2019 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 33,500 |
| Jun 13, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jun 12, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jun 11, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jun 10, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jun 07, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jun 06, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jun 05, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jun 04, 2019 | - | - | - | - | - | - |
| Jun 03, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| May 31, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| May 30, 2019 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 335,833 |
| May 29, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,000 |
| May 28, 2019 | 0.0650 | 0.0700 | 0.0500 | 0.0700 | 0.0700 | 28,500 |
| May 27, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| May 24, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...