GG.V - Galane Gold Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 20190.12000.12000.11000.12000.120061,800
Nov 08, 20190.11000.12000.11000.11000.1100136,700
Nov 07, 20190.11000.12000.10000.10000.1000802,400
Nov 06, 20190.10000.11000.10000.11000.1100211,900
Nov 05, 20190.10000.10000.09000.10000.100060,800
Nov 04, 20190.10000.10000.09000.10000.1000637,900
Nov 01, 20190.10000.10000.10000.10000.1000111,800
Oct 31, 20190.10000.11000.10000.10000.1000489,600
Oct 30, 20190.10000.10000.10000.10000.100061,200
Oct 29, 20190.09000.10000.09000.10000.100033,000
Oct 28, 20190.10000.10000.09000.10000.100078,500
Oct 25, 20190.10000.10000.10000.10000.100090,000
Oct 24, 20190.10000.10000.09000.09000.090040,500
Oct 23, 20190.10000.10000.09000.10000.1000190,000
Oct 22, 20190.08000.10000.08000.10000.1000556,600
Oct 21, 20190.08000.08000.08000.08000.0800163,600
Oct 18, 20190.09000.09000.08000.08000.0800493,700
Oct 17, 20190.09000.09000.09000.09000.0900183,000
Oct 16, 20190.10000.10000.09000.09000.090072,000
Oct 15, 20190.10000.10000.09000.10000.100052,000
Oct 11, 20190.09000.10000.09000.09000.0900194,600
Oct 10, 20190.10000.10000.09000.09000.090040,000
Oct 09, 20190.10000.10000.10000.10000.1000157,800
Oct 08, 20190.09000.10000.09000.09000.0900177,300
Oct 07, 20190.10000.10000.09000.10000.100045,000
Oct 04, 20190.10000.10000.10000.10000.1000253,800
Oct 03, 20190.11000.11000.10000.11000.110064,700
Oct 02, 20190.11000.11000.10000.11000.1100137,900
Oct 01, 20190.11000.11000.10000.11000.1100176,900
Sep 30, 20190.12000.12000.11000.12000.1200240,300
Sep 27, 20190.12000.12000.11000.11000.11001,104,000
Sep 26, 20190.12000.13000.12000.13000.1300651,500
Sep 25, 20190.12000.13000.12000.12000.1200630,500
Sep 24, 20190.12000.13000.11000.12000.12001,271,200
Sep 23, 20190.11000.13000.10000.11000.11003,547,000
Sep 20, 20190.08000.12000.08000.11000.11002,860,500
Sep 19, 20190.08000.09000.08000.08000.0800166,300
Sep 18, 20190.08000.08000.07000.08000.080085,400
Sep 17, 20190.08000.09000.08000.08000.0800167,500
Sep 16, 20190.08000.09000.07000.09000.0900119,100
Sep 13, 20190.08000.09000.08000.08000.0800298,700
Sep 12, 20190.08000.08000.07000.08000.0800303,000
Sep 11, 20190.07000.07000.07000.07000.070026,100
Sep 10, 20190.08000.08000.07000.07000.070035,000
Sep 09, 20190.07000.07000.07000.07000.0700143,200
Sep 06, 20190.07000.07000.07000.07000.0700160,500
Sep 05, 20190.08000.08000.07000.07000.07001,773,000
Sep 04, 20190.07000.08000.07000.08000.080020,400
Sep 03, 20190.07000.08000.07000.08000.080094,000
Aug 30, 20190.07000.08000.07000.07000.0700551,900
Aug 29, 20190.08000.08000.07000.07000.0700306,500
Aug 28, 20190.09000.09000.07000.08000.0800269,600
Aug 27, 20190.08000.09000.08000.09000.0900127,000
Aug 26, 20190.08000.09000.08000.08000.0800175,700
Aug 23, 20190.08000.08000.07000.07000.0700209,200
Aug 22, 20190.08000.08000.07000.08000.0800433,900
Aug 21, 20190.07000.08000.07000.07000.0700505,800
Aug 20, 20190.07000.07000.07000.07000.0700218,000
Aug 19, 20190.07000.08000.07000.07000.0700634,900
Aug 16, 20190.08000.08000.06000.08000.08009,299,200
Aug 15, 20190.08000.08000.07000.07000.07001,808,500
Aug 14, 20190.06000.10000.06000.09000.09004,163,500
Aug 13, 20190.06000.07000.05000.06000.06001,136,600
Aug 12, 20190.06000.06000.05000.06000.0600347,000
Aug 09, 20190.06000.06000.06000.06000.0600580,500
Aug 08, 20190.06000.06000.05000.05000.0500398,000
Aug 07, 20190.05000.05000.05000.05000.0500930,400
Aug 06, 20190.06000.06000.06000.06000.0600103,000
Aug 02, 20190.06000.06000.06000.06000.06005,000
Aug 01, 20190.05000.06000.05000.05000.0500100,000
Jul 31, 20190.05000.05000.05000.05000.050015,000
Jul 30, 20190.05000.06000.05000.05000.05008,000
Jul 29, 20190.05000.06000.05000.05000.050025,000
Jul 26, 20190.06000.06000.05000.05000.050026,000
Jul 25, 20190.05000.05000.05000.05000.0500775,000
Jul 24, 20190.05000.05000.05000.05000.050011,500
Jul 23, 20190.05000.06000.05000.06000.060064,000
Jul 22, 20190.06000.06000.06000.06000.0600183,100
Jul 19, 20190.06000.06000.05000.05000.0500351,200
Jul 18, 20190.06000.06000.06000.06000.0600137,000
Jul 17, 20190.05000.06000.05000.06000.0600273,600
Jul 16, 20190.05000.06000.05000.05000.0500155,000
Jul 15, 20190.05000.05000.05000.05000.050041,000
Jul 12, 20190.05000.05000.05000.05000.0500138,000
Jul 11, 20190.05000.05000.05000.05000.05005,000
Jul 10, 20190.05000.05000.05000.05000.050023,900
Jul 09, 20190.05000.05000.05000.05000.050049,000
Jul 08, 20190.05000.05000.05000.05000.050027,800
Jul 05, 20190.06000.06000.05000.05000.050096,000
Jul 04, 20190.06000.06000.06000.06000.0600130,000
Jul 03, 20190.06000.06000.06000.06000.0600-
Jul 02, 20190.06000.06000.06000.06000.0600130,000
Jun 28, 20190.06000.06000.06000.06000.060044,000
Jun 27, 20190.05000.06000.05000.06000.060069,500
Jun 26, 20190.06000.06000.05000.05000.050081,000
Jun 25, 20190.06000.06000.06000.06000.060041,000
Jun 24, 20190.06000.06000.06000.06000.0600330,000
Jun 21, 20190.05000.06000.05000.06000.06001,930,700
Jun 20, 20190.05000.06000.05000.06000.0600950,500
Jun 19, 20190.05000.05000.05000.05000.0500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...