GRG.V - Golden Arrow Resources Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20190.21000.25000.21000.24000.24001,102,098
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
Apr 01, 20190.30000.30000.30000.30000.30003,100
Mar 29, 20190.31000.31000.30000.30000.300023,300
Mar 28, 20190.30000.31000.30000.31000.3100146,500
Mar 27, 20190.30000.31000.30000.30000.300012,100
Mar 26, 20190.31000.31000.30000.30000.300061,100
Mar 25, 20190.32000.32000.31000.32000.320094,000
Mar 22, 20190.32000.33000.31000.32000.320056,000
Mar 21, 20190.31000.32000.31000.31000.310022,400
Mar 20, 20190.30000.31000.29000.31000.310043,500
Mar 19, 20190.30000.30000.29000.30000.300070,600
Mar 18, 20190.30000.30000.28000.30000.300049,300
Mar 15, 20190.31000.31000.30000.30000.300023,100
Mar 14, 20190.31000.31000.30000.30000.300031,100
Mar 13, 20190.31000.32000.30000.30000.300025,400
Mar 12, 20190.32000.32000.30000.31000.310021,000
Mar 11, 20190.30000.31000.30000.31000.310043,800
Mar 08, 20190.31000.32000.31000.31000.310049,900
Mar 07, 20190.31000.31000.30000.30000.300046,500
Mar 06, 20190.31000.31000.30000.31000.310050,400
Mar 05, 20190.32000.32000.30000.30000.300052,000
Mar 04, 20190.31000.31000.31000.31000.310064,000
Mar 01, 20190.31000.32000.31000.31000.3100134,200
Feb 28, 20190.31000.31000.31000.31000.310046,000
Feb 27, 20190.31000.32000.31000.32000.320080,000
Feb 26, 20190.32000.32000.31000.31000.3100156,600
Feb 25, 20190.33000.33000.31000.32000.3200132,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...