GRG.V - Golden Arrow Resources Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.15000.15500.15000.15000.150079,412
Aug 22, 20190.14000.16000.14000.16000.160041,200
Aug 21, 20190.15000.15000.14000.15000.150059,800
Aug 20, 20190.15000.15000.14000.15000.1500241,800
Aug 19, 20190.16000.16000.15000.15000.150049,600
Aug 16, 20190.16000.16000.16000.16000.160082,600
Aug 15, 20190.16000.16000.16000.16000.160037,000
Aug 14, 20190.16000.16000.16000.16000.1600208,300
Aug 13, 20190.16000.16000.15000.16000.1600368,700
Aug 12, 20190.17000.17000.16000.16000.1600396,300
Aug 09, 20190.17000.17000.16000.17000.1700127,600
Aug 08, 20190.17000.17000.17000.17000.1700144,000
Aug 07, 20190.17000.18000.17000.18000.180086,000
Aug 06, 20190.18000.18000.17000.18000.1800610,500
Aug 02, 20190.19000.19000.17000.17000.1700381,900
Aug 01, 20190.18000.19000.17000.19000.1900288,800
Jul 31, 20190.18000.18000.18000.18000.1800148,700
Jul 30, 20190.18000.19000.17000.18000.1800269,300
Jul 29, 20190.20000.20000.19000.19000.1900707,000
Jul 26, 20190.21000.21000.19000.20000.2000310,500
Jul 25, 20190.21000.21000.20000.20000.2000473,700
Jul 24, 20190.20000.22000.20000.21000.2100758,800
Jul 23, 20190.30000.31000.21000.21000.21003,355,600
Jul 22, 20190.28000.28000.27000.28000.2800189,000
Jul 19, 20190.31000.31000.27000.27000.2700357,700
Jul 18, 20190.25000.30000.25000.30000.3000728,100
Jul 17, 20190.21000.25000.21000.25000.25001,156,400
Jul 16, 20190.21000.22000.21000.21000.2100288,600
Jul 15, 20190.20000.22000.20000.22000.2200127,700
Jul 12, 20190.22000.22000.20000.21000.2100392,300
Jul 11, 20190.23000.23000.23000.23000.230046,600
Jul 10, 20190.21000.24000.21000.23000.2300104,800
Jul 09, 20190.20000.21000.20000.21000.2100120,500
Jul 08, 20190.20000.20000.20000.20000.200019,000
Jul 05, 20190.19000.20000.19000.20000.200052,000
Jul 04, 20190.20000.20000.19000.20000.2000184,000
Jul 03, 20190.21000.21000.19000.20000.2000244,400
Jul 02, 20190.22000.22000.20000.21000.2100186,600
Jun 28, 20190.22000.22000.21000.22000.220042,500
Jun 27, 20190.22000.22000.21000.22000.220081,100
Jun 26, 20190.23000.23000.22000.22000.220035,900
Jun 25, 20190.25000.27000.22000.22000.2200166,200
Jun 24, 20190.24000.25000.24000.25000.2500115,300
Jun 21, 20190.21000.24000.21000.23000.2300268,300
Jun 20, 20190.21000.22000.20000.21000.2100536,700
Jun 19, 20190.23000.23000.19000.20000.2000261,300
Jun 18, 20190.24000.24000.23000.23000.230033,500
Jun 17, 20190.23000.23000.23000.23000.230041,000
Jun 14, 20190.23000.24000.23000.24000.240065,900
Jun 13, 20190.22000.23000.22000.22000.220065,000
Jun 12, 20190.24000.24000.22000.22000.220059,100
Jun 11, 20190.23000.24000.22000.24000.240059,200
Jun 10, 20190.24000.25000.23000.23000.2300125,100
Jun 07, 20190.24000.25000.24000.24000.240095,100
Jun 06, 20190.24000.24000.24000.24000.240020,500
Jun 05, 20190.25000.25000.23000.24000.240038,500
Jun 04, 20190.26000.26000.24000.24000.2400106,900
Jun 03, 20190.24000.26000.24000.26000.2600269,800
May 31, 20190.24000.24000.22000.23000.230094,600
May 30, 20190.24000.24000.22000.23000.230058,500
May 29, 20190.23000.23000.23000.23000.230018,500
May 28, 20190.25000.25000.24000.24000.240027,500
May 27, 20190.25000.25000.25000.25000.25002,000
May 24, 20190.24000.25000.24000.24000.240030,300
May 23, 20190.23000.24000.23000.24000.2400107,100
May 22, 20190.25000.25000.23000.23000.230024,700
May 21, 20190.27000.27000.24000.24000.2400200,100
May 17, 20190.28000.28000.27000.28000.280013,300
May 16, 20190.27000.27000.26000.27000.270022,500
May 15, 20190.27000.27000.27000.27000.2700500
May 14, 20190.28000.28000.27000.27000.270051,300
May 13, 20190.27000.27000.26000.26000.260011,000
May 10, 20190.26000.26000.26000.26000.260030,800
May 09, 20190.27000.27000.27000.27000.2700-
May 08, 20190.28000.28000.27000.27000.270027,000
May 07, 20190.26000.27000.26000.27000.270013,100
May 06, 20190.26000.26000.26000.26000.260024,500
May 03, 20190.26000.27000.26000.26000.260031,000
May 02, 20190.27000.27000.25000.25000.250075,800
May 01, 20190.28000.28000.26000.26000.2600100,200
Apr 30, 20190.29000.29000.27000.28000.280024,700
Apr 29, 20190.30000.30000.29000.29000.29004,000
Apr 26, 20190.28000.30000.28000.30000.300022,000
Apr 25, 20190.28000.29000.28000.28000.280012,100
Apr 24, 20190.27000.27000.26000.27000.2700107,500
Apr 23, 20190.29000.29000.27000.27000.2700135,000
Apr 22, 20190.29000.30000.28000.29000.290031,100
Apr 18, 20190.30000.30000.30000.30000.300012,900
Apr 17, 20190.30000.30000.28000.30000.300012,700
Apr 16, 20190.30000.30000.28000.28000.28007,500
Apr 15, 20190.29000.31000.28000.30000.300033,500
Apr 12, 20190.30000.30000.30000.30000.30005,200
Apr 11, 20190.30000.30000.29000.30000.300028,100
Apr 10, 20190.28000.30000.28000.30000.300051,000
Apr 09, 20190.30000.31000.28000.28000.2800237,300
Apr 08, 20190.31000.31000.30000.30000.300026,500
Apr 05, 20190.31000.31000.30000.31000.310015,100
Apr 04, 20190.30000.31000.30000.31000.310015,600
Apr 03, 20190.31000.31000.30000.30000.300071,100
Apr 02, 20190.30000.31000.30000.31000.310031,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...