Advertisement
Advertisement
U.S. Markets open in 7 hrs 5 mins
Advertisement
Advertisement
Advertisement
Advertisement

General Copper Gold Corp. (GGLD.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
0.1400+0.0300 (+27.27%)
At close: 02:43PM EST
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023------
Jan 30, 20230.14000.14000.14000.14000.1400500
Jan 27, 20230.11000.11000.11000.11000.110080,500
Jan 26, 20230.10000.10000.10000.10000.1000-
Jan 25, 20230.10000.10000.10000.10000.1000-
Jan 24, 20230.10000.10000.10000.10000.100065,000
Jan 23, 20230.10000.10000.10000.10000.100035,600
Jan 20, 20230.14500.14500.14500.14500.1450-
Jan 19, 20230.14500.14500.14500.14500.14501,500
Jan 18, 20230.15000.15000.15000.15000.1500-
Jan 17, 20230.15000.15000.15000.15000.1500-
Jan 16, 20230.15000.15000.15000.15000.1500-
Jan 13, 20230.15000.15000.15000.15000.1500-
Jan 12, 20230.15000.15000.15000.15000.1500-
Jan 11, 20230.15000.15000.15000.15000.1500-
Jan 10, 20230.15000.15000.15000.15000.1500-
Jan 09, 20230.13500.15000.13500.15000.150025,515
Jan 06, 20230.13500.13500.13500.13500.1350-
Jan 05, 20230.13500.13500.13500.13500.1350-
Jan 04, 20230.13500.13500.13500.13500.13501,000
Jan 03, 20230.10000.10000.10000.10000.1000-
Dec 30, 20220.10000.10000.10000.10000.1000-
Dec 29, 20220.10000.10000.10000.10000.1000-
Dec 28, 20220.10000.10000.10000.10000.1000-
Dec 23, 20220.10000.10000.10000.10000.1000-
Dec 22, 20220.10000.10000.10000.10000.1000-
Dec 21, 20220.10000.10000.10000.10000.1000-
Dec 20, 20220.10000.10000.10000.10000.1000-
Dec 19, 20220.10000.10000.10000.10000.100050,000
Dec 16, 20220.11000.11000.11000.11000.1100-
Dec 15, 20220.11000.11000.11000.11000.110015,000
Dec 14, 20220.10000.10000.10000.10000.1000-
Dec 13, 20220.10000.10000.10000.10000.1000-
Dec 12, 20220.10000.10000.10000.10000.1000500
Dec 09, 20220.12000.12000.12000.12000.120010,037
Dec 08, 20220.12000.12000.12000.12000.1200-
Dec 07, 20220.12000.12000.12000.12000.1200-
Dec 06, 20220.12000.12000.12000.12000.1200-
Dec 05, 20220.12000.12000.12000.12000.1200-
Dec 02, 20220.12000.12000.12000.12000.1200-
Dec 01, 20220.12000.12000.12000.12000.120025,000
Nov 30, 20220.13500.13500.13500.13500.1350-
Nov 29, 20220.12000.13500.12000.13500.13505,000
Nov 28, 20220.11500.11500.10000.10000.100013,000
Nov 25, 20220.10500.11000.10500.11000.11002,000
Nov 24, 20220.13500.13500.13500.13500.1350-
Nov 23, 20220.13500.13500.13500.13500.1350-
Nov 22, 20220.13500.13500.13500.13500.1350-
Nov 21, 20220.13500.13500.13500.13500.1350-
Nov 18, 20220.13500.13500.13500.13500.1350-
Nov 17, 20220.13500.13500.13500.13500.1350-
Nov 16, 20220.13500.13500.13500.13500.13504,500
Nov 15, 20220.13500.13500.13500.13500.135045,000
Nov 14, 20220.13000.13000.13000.13000.13001,000
Nov 11, 20220.13000.13000.13000.13000.1300-
Nov 10, 20220.13000.13000.13000.13000.130020,000
Nov 09, 20220.15000.15000.15000.15000.1500-
Nov 08, 20220.15000.15000.15000.15000.1500-
Nov 07, 20220.15000.15000.15000.15000.1500-
Nov 04, 20220.14000.15000.14000.15000.150032,000
Nov 03, 20220.13000.13000.13000.13000.1300-
Nov 02, 20220.13000.13000.13000.13000.1300-
Nov 01, 20220.13000.13000.13000.13000.1300-
Oct 31, 20220.14000.14000.13000.13000.130017,500
Oct 28, 20220.14000.14000.14000.14000.140010,500
Oct 27, 20220.15000.15000.14000.14000.1400145,000
Oct 26, 20220.15000.15000.15000.15000.1500-
Oct 25, 20220.15000.15000.15000.15000.15009,000
Oct 24, 20220.15000.15000.15000.15000.15001,020
Oct 21, 20220.15000.15000.15000.15000.150050,000
Oct 20, 20220.15000.15500.15000.15500.15509,005
Oct 19, 20220.14500.15000.14500.15000.150048,000
Oct 18, 20220.15000.15000.13500.13500.135050,000
Oct 17, 20220.15500.15500.15500.15500.1550-
Oct 14, 20220.15500.15500.15500.15500.1550270,001
Oct 13, 20220.14000.15000.13000.15000.1500181,500
Oct 12, 20220.14000.15500.14000.15500.155050,000
Oct 11, 20220.15000.15500.15000.15500.155047,000
Oct 07, 20220.15000.15000.15000.15000.1500-
Oct 06, 20220.15500.15500.15000.15000.150070,000
Oct 05, 20220.13000.15000.13000.15000.1500205,000
Oct 04, 20220.14000.14000.14000.14000.1400-
Oct 03, 20220.14000.14000.14000.14000.1400-
Sep 30, 20220.14000.14000.14000.14000.1400-
Sep 29, 20220.13500.14500.13500.14000.140099,500
Sep 28, 20220.15000.15000.15000.15000.1500-
Sep 27, 20220.15000.15000.14500.15000.1500672,000
Sep 26, 20220.15000.15000.15000.15000.150047,003
Sep 23, 20220.14000.14000.12500.13500.135040,500
Sep 22, 20220.15000.15000.15000.15000.150030,000
Sep 21, 20220.12000.12000.12000.12000.1200-
Sep 20, 20220.13500.13500.12000.12000.120030,000
Sep 19, 20220.15000.15000.15000.15000.150066,000
Sep 16, 20220.17000.17000.17000.17000.1700-
Sep 15, 20220.17000.17000.17000.17000.1700-
Sep 14, 20220.17000.17000.17000.17000.1700-
Sep 13, 20220.17000.17000.17000.17000.1700-
Sep 12, 20220.17000.17000.17000.17000.1700-
Sep 09, 20220.17000.17000.17000.17000.1700-
Sep 08, 20220.17000.17000.17000.17000.1700-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement