GDX.V - Goldex Resources Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 20170.630.630.630.630.63-
Nov 23, 20170.630.630.630.630.63-
Nov 22, 20170.730.730.630.630.6318,500
Nov 21, 20170.810.810.680.700.7033,000
Nov 20, 20170.801.180.800.900.90102,500
Nov 17, 20170.570.690.570.690.6914,000
Nov 16, 20170.500.520.500.520.5211,000
Nov 15, 20170.500.500.500.500.50-
Nov 14, 20170.500.500.500.500.50-
Nov 13, 20170.500.500.500.500.50-
Nov 10, 20170.500.500.500.500.5020,500
Nov 09, 20170.500.500.500.500.50-
Nov 08, 20170.500.500.500.500.5018,500
Nov 07, 20170.500.500.500.500.501,000
Nov 06, 20170.440.440.440.440.444,000
Nov 03, 20170.500.500.500.500.50-
Nov 02, 20170.500.500.500.500.50-
Nov 01, 20170.500.500.500.500.50-
Oct 31, 20170.500.500.500.500.50-
Oct 30, 20170.500.500.500.500.50-
Oct 27, 20170.500.500.500.500.50-
Oct 26, 20170.500.500.500.500.50-
Oct 25, 20170.500.500.500.500.50-
Oct 24, 20170.500.500.500.500.508,400
Oct 23, 20170.490.490.490.490.49-
Oct 20, 20170.490.490.490.490.491,400
Oct 19, 20170.510.510.510.510.515,000
Oct 18, 20170.450.450.450.450.45-
Oct 17, 20170.450.450.450.450.45-
Oct 16, 20170.450.450.450.450.45-
Oct 13, 20170.450.450.450.450.45-
Oct 12, 20170.500.500.450.450.455,000
Oct 11, 20170.540.540.500.500.509,000
Oct 10, 20170.580.600.520.540.5412,700
Oct 06, 20170.610.610.610.610.61-
Oct 05, 20170.610.610.610.610.61-
Oct 04, 20170.610.610.610.610.61-
Oct 03, 20170.610.610.610.610.61-
Oct 02, 20170.610.610.610.610.61-
Sep 29, 20170.610.610.610.610.61-
Sep 28, 20170.610.610.610.610.61-
Sep 27, 20170.610.610.610.610.612,000
Sep 26, 20170.620.620.620.620.62-
Sep 25, 20170.620.620.620.620.62-
Sep 22, 20170.650.650.620.620.6216,500
Sep 21, 20170.680.680.680.680.68-
Sep 20, 20170.680.680.680.680.68-
Sep 19, 20170.680.680.680.680.68-
Sep 18, 20170.680.680.680.680.68-
Sep 15, 20170.680.680.680.680.68-
Sep 14, 20170.680.680.680.680.68-
Sep 13, 20170.680.680.680.680.68-
Sep 12, 20170.680.680.680.680.68-
Sep 11, 20170.680.680.680.680.68-
Sep 08, 20170.680.680.680.680.68-
Sep 07, 20170.680.680.680.680.683,500
Sep 06, 20170.730.730.680.680.685,000
Sep 05, 20170.690.690.690.690.69-
Sep 01, 20170.690.690.690.690.69-
Aug 31, 20170.690.690.690.690.69600
Aug 30, 20170.690.690.690.690.692,000
Aug 29, 20170.720.720.700.700.702,000
Aug 28, 20170.780.780.700.700.709,100
Aug 25, 20170.700.700.700.700.70-
Aug 24, 20170.710.710.700.700.708,000
Aug 23, 20170.720.720.720.720.72-
Aug 22, 20170.720.720.720.720.72-
Aug 21, 20170.720.720.720.720.722,100
Aug 18, 20170.720.720.720.720.721,600
Aug 17, 20170.760.760.760.760.76-
Aug 16, 20170.730.760.730.760.762,400
Aug 15, 20170.740.740.740.740.744,100
Aug 14, 20170.840.840.730.730.733,000
Aug 11, 20170.810.810.810.810.81500
Aug 10, 20170.770.770.750.750.7511,500
Aug 09, 20170.800.800.790.790.792,500
Aug 08, 20170.800.800.800.800.80900
Aug 04, 20170.830.830.830.830.83900
Aug 03, 20170.850.850.850.850.85-
Aug 02, 20170.850.850.850.850.85-
Aug 01, 20170.850.850.850.850.851,100
Jul 31, 20170.800.800.800.800.80200
Jul 28, 20170.850.870.800.800.807,400
Jul 27, 20170.810.810.800.800.803,000
Jul 26, 20170.810.810.810.810.81-
Jul 25, 20170.810.810.810.810.812,700
Jul 24, 20170.880.880.880.880.88-
Jul 21, 20170.880.880.880.880.88-
Jul 20, 20170.880.880.880.880.88-
Jul 19, 20170.880.880.880.880.882,000
Jul 18, 20170.890.890.820.820.828,100
Jul 17, 20170.900.900.900.900.90600
Jul 14, 20170.900.900.900.900.905,700
Jul 13, 20170.920.920.920.920.92-
Jul 12, 20170.920.920.920.920.92-
Jul 11, 20170.920.920.920.920.925,100
Jul 10, 20170.980.980.980.980.98-
Jul 07, 20170.980.980.980.980.98-
Jul 06, 20170.980.980.980.980.98-
Jul 05, 20170.980.990.980.980.9830,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...