GGM.V - Granada Gold Mine Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20190.12000.12000.11500.11500.1150108,500
Oct 15, 20190.13000.13000.13000.13000.1300244,100
Oct 11, 20190.12000.13000.12000.13000.13002,800
Oct 10, 20190.13000.13000.12000.13000.130055,000
Oct 09, 20190.12000.13000.12000.12000.1200101,600
Oct 08, 20190.12000.13000.12000.12000.1200107,500
Oct 07, 20190.12000.12000.12000.12000.1200100,500
Oct 04, 20190.12000.12000.12000.12000.1200143,000
Oct 03, 20190.11000.11000.11000.11000.110060,600
Oct 02, 20190.11000.11000.11000.11000.1100192,800
Oct 01, 20190.11000.11000.11000.11000.110037,300
Sep 30, 20190.11000.11000.10000.11000.1100168,500
Sep 27, 20190.10000.11000.10000.11000.110081,500
Sep 26, 20190.11000.11000.11000.11000.110011,900
Sep 25, 20190.11000.11000.10000.10000.100076,500
Sep 24, 20190.10000.10000.10000.10000.100019,800
Sep 23, 20190.11000.11000.10000.11000.110092,300
Sep 20, 20190.11000.11000.10000.11000.110093,000
Sep 19, 20190.11000.11000.11000.11000.110012,300
Sep 18, 20190.11000.11000.11000.11000.110076,000
Sep 17, 20190.11000.11000.11000.11000.11005,100
Sep 16, 20190.11000.11000.10000.10000.100032,500
Sep 13, 20190.11000.11000.10000.10000.100033,000
Sep 12, 20190.11000.11000.11000.11000.110031,500
Sep 11, 20190.10000.11000.10000.11000.1100140,000
Sep 10, 20190.11000.11000.11000.11000.11003,000
Sep 09, 20190.11000.11000.10000.10000.1000109,200
Sep 06, 20190.11000.11000.11000.11000.1100169,100
Sep 05, 20190.11000.11000.11000.11000.110094,300
Sep 04, 20190.11000.11000.11000.11000.1100134,700
Sep 03, 20190.11000.12000.11000.12000.120089,300
Aug 30, 20190.11000.12000.11000.11000.110046,700
Aug 29, 20190.10000.11000.10000.10000.100055,500
Aug 28, 20190.11000.12000.10000.10000.1000270,900
Aug 27, 20190.11000.12000.10000.12000.120077,400
Aug 26, 20190.11000.12000.10000.10000.1000107,100
Aug 23, 20190.11000.11000.10000.11000.1100119,900
Aug 22, 20190.11000.11000.11000.11000.110093,500
Aug 21, 20190.11000.11000.11000.11000.11001,000
Aug 20, 20190.12000.12000.11000.11000.110089,600
Aug 19, 20190.11000.12000.11000.12000.120044,300
Aug 16, 20190.11000.11000.11000.11000.110030,300
Aug 15, 20190.12000.12000.12000.12000.120024,700
Aug 14, 20190.11000.12000.11000.12000.120072,100
Aug 13, 20190.12000.12000.11000.11000.110063,900
Aug 12, 20190.12000.12000.11000.11000.1100200,600
Aug 09, 20190.11000.12000.11000.12000.120023,400
Aug 08, 20190.12000.12000.12000.12000.120086,000
Aug 07, 20190.12000.12000.11000.11000.1100221,200
Aug 06, 20190.12000.12000.12000.12000.120085,400
Aug 02, 20190.11000.12000.11000.12000.1200142,800
Aug 01, 20190.11000.12000.11000.11000.1100119,000
Jul 31, 20190.12000.12000.11000.11000.110015,600
Jul 30, 20190.12000.12000.11000.11000.1100245,300
Jul 29, 20190.12000.12000.11000.12000.1200524,700
Jul 26, 20190.13000.14000.12000.12000.120089,500
Jul 25, 20190.14000.14000.13000.13000.1300122,300
Jul 24, 20190.13000.14000.13000.13000.130099,800
Jul 23, 20190.13000.14000.13000.13000.130028,500
Jul 22, 20190.13000.14000.13000.13000.1300127,800
Jul 19, 20190.13000.13000.13000.13000.130050,700
Jul 18, 20190.13000.13000.13000.13000.130087,600
Jul 17, 20190.13000.13000.12000.13000.130018,900
Jul 16, 20190.13000.13000.12000.12000.12003,600
Jul 15, 20190.12000.12000.12000.12000.120054,500
Jul 12, 20190.12000.12000.12000.12000.120063,100
Jul 11, 20190.12000.12000.12000.12000.120011,000
Jul 10, 20190.12000.12000.12000.12000.1200169,200
Jul 09, 20190.12000.12000.12000.12000.120063,000
Jul 08, 20190.12000.13000.12000.12000.1200301,800
Jul 05, 20190.12000.12000.12000.12000.12002,500
Jul 04, 20190.12000.12000.12000.12000.12005,100
Jul 03, 20190.12000.12000.12000.12000.12005,100
Jul 02, 20190.12000.12000.12000.12000.120058,400
Jun 28, 20190.12000.12000.12000.12000.120022,100
Jun 27, 20190.12000.12000.12000.12000.120014,000
Jun 26, 20190.11000.12000.11000.12000.120018,500
Jun 25, 20190.13000.13000.11000.12000.1200140,900
Jun 24, 20190.14000.14000.13000.13000.1300123,700
Jun 21, 20190.14000.14000.14000.14000.140029,700
Jun 20, 20190.14000.14000.14000.14000.1400126,700
Jun 19, 20190.14000.14000.14000.14000.140033,000
Jun 18, 20190.14000.16000.14000.14000.1400112,600
Jun 17, 20190.13000.14000.13000.14000.140054,700
Jun 14, 20190.14000.14000.13000.14000.1400105,600
Jun 13, 20190.13000.14000.13000.14000.1400489,700
Jun 12, 20190.13000.14000.12000.13000.1300914,700
Jun 11, 20190.13000.13000.11000.12000.120012,800
Jun 10, 20190.12000.13000.11000.13000.1300150,400
Jun 07, 20190.12000.12000.12000.12000.120019,300
Jun 06, 20190.12000.12000.11000.11000.110019,700
Jun 05, 20190.13000.13000.11000.11000.1100138,300
Jun 04, 20190.11000.12000.11000.12000.1200184,500
Jun 03, 20190.10000.11000.10000.11000.110080,100
May 31, 20190.10000.10000.10000.10000.100019,300
May 30, 20190.10000.10000.10000.10000.100018,000
May 29, 20190.10000.10000.10000.10000.100015,600
May 28, 20190.10000.10000.10000.10000.1000-
May 27, 20190.10000.10000.10000.10000.10003,000
May 24, 20190.09000.10000.09000.09000.0900106,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...