Other OTC - Delayed Quote • USD
Group Eleven Resources Corp. (GRLVF)
At close: April 26 at 2:56 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.1420 | 0.1436 | 0.1345 | 0.1400 | 0.1400 | 158,022 |
Apr 25, 2024 | 0.1426 | 0.1428 | 0.1400 | 0.1417 | 0.1417 | 63,900 |
Apr 24, 2024 | 0.1447 | 0.1447 | 0.1400 | 0.1400 | 0.1400 | 36,514 |
Apr 23, 2024 | 0.1447 | 0.1482 | 0.1400 | 0.1400 | 0.1400 | 9,682 |
Apr 22, 2024 | 0.1495 | 0.1517 | 0.1400 | 0.1420 | 0.1420 | 85,958 |
Apr 19, 2024 | 0.1540 | 0.1614 | 0.1540 | 0.1600 | 0.1600 | 37,932 |
Apr 18, 2024 | 0.1442 | 0.1549 | 0.1400 | 0.1400 | 0.1400 | 38,843 |
Apr 17, 2024 | 0.1520 | 0.1604 | 0.1452 | 0.1462 | 0.1462 | 176,330 |
Apr 16, 2024 | 0.1500 | 0.1534 | 0.1500 | 0.1500 | 0.1500 | 105,768 |
Apr 15, 2024 | 0.1590 | 0.1600 | 0.1500 | 0.1526 | 0.1526 | 171,348 |
Apr 12, 2024 | 0.1696 | 0.1722 | 0.1548 | 0.1567 | 0.1567 | 146,770 |
Apr 11, 2024 | 0.1600 | 0.1657 | 0.1600 | 0.1631 | 0.1631 | 62,300 |
Apr 10, 2024 | 0.1700 | 0.1701 | 0.1613 | 0.1656 | 0.1656 | 83,325 |
Apr 9, 2024 | 0.1665 | 0.1720 | 0.1543 | 0.1639 | 0.1639 | 97,200 |
Apr 8, 2024 | 0.1845 | 0.1873 | 0.1665 | 0.1665 | 0.1665 | 117,324 |
Apr 5, 2024 | 0.2127 | 0.2127 | 0.1800 | 0.1854 | 0.1854 | 273,168 |
Apr 4, 2024 | 0.1660 | 0.2083 | 0.1660 | 0.1981 | 0.1981 | 899,214 |
Apr 3, 2024 | 0.1600 | 0.1649 | 0.1500 | 0.1649 | 0.1649 | 214,505 |
Apr 2, 2024 | 0.1638 | 0.1638 | 0.1573 | 0.1576 | 0.1576 | 106,662 |
Apr 1, 2024 | 0.1600 | 0.1648 | 0.1574 | 0.1611 | 0.1611 | 60,850 |
Mar 28, 2024 | 0.1290 | 0.1720 | 0.1290 | 0.1539 | 0.1539 | 527,707 |
Mar 27, 2024 | 0.1300 | 0.1300 | 0.1224 | 0.1300 | 0.1300 | 117,015 |
Mar 26, 2024 | 0.1248 | 0.1248 | 0.1239 | 0.1239 | 0.1239 | 5,250 |
Mar 25, 2024 | 0.1267 | 0.1275 | 0.1267 | 0.1275 | 0.1275 | 22,777 |
Mar 22, 2024 | 0.1248 | 0.1271 | 0.1243 | 0.1243 | 0.1243 | 50,000 |
Mar 21, 2024 | 0.1276 | 0.1280 | 0.1251 | 0.1276 | 0.1276 | 38,500 |
Mar 20, 2024 | 0.1298 | 0.1298 | 0.1280 | 0.1290 | 0.1290 | 23,992 |
Mar 19, 2024 | 0.1300 | 0.1300 | 0.1243 | 0.1293 | 0.1293 | 126,564 |
Mar 18, 2024 | 0.1234 | 0.1234 | 0.1200 | 0.1200 | 0.1200 | 46,500 |
Mar 15, 2024 | 0.1268 | 0.1300 | 0.1268 | 0.1300 | 0.1300 | 30,764 |
Mar 14, 2024 | 0.1142 | 0.1263 | 0.1142 | 0.1263 | 0.1263 | 90,350 |
Mar 13, 2024 | 0.1139 | 0.1143 | 0.1107 | 0.1142 | 0.1142 | 191,694 |
Mar 12, 2024 | 0.1127 | 0.1162 | 0.1092 | 0.1162 | 0.1162 | 103,432 |
Mar 11, 2024 | 0.1290 | 0.1290 | 0.1092 | 0.1150 | 0.1150 | 122,350 |
Mar 8, 2024 | 0.1129 | 0.1158 | 0.1129 | 0.1150 | 0.1150 | 94,934 |
Mar 7, 2024 | 0.1183 | 0.1200 | 0.1089 | 0.1112 | 0.1112 | 74,300 |
Mar 6, 2024 | 0.1199 | 0.1219 | 0.1134 | 0.1219 | 0.1219 | 61,600 |
Mar 5, 2024 | 0.1190 | 0.1190 | 0.1190 | 0.1190 | 0.1190 | 10,025 |
Mar 4, 2024 | 0.1193 | 0.1193 | 0.1161 | 0.1191 | 0.1191 | 41,396 |
Mar 1, 2024 | 0.1088 | 0.1195 | 0.1088 | 0.1195 | 0.1195 | 82,600 |
Feb 29, 2024 | 0.1100 | 0.1159 | 0.1088 | 0.1088 | 0.1088 | 59,200 |
Feb 28, 2024 | 0.1147 | 0.1150 | 0.1118 | 0.1150 | 0.1150 | 2,120 |
Feb 27, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 17,000 |
Feb 26, 2024 | 0.1110 | 0.1110 | 0.1093 | 0.1109 | 0.1109 | 42,650 |
Feb 23, 2024 | 0.1159 | 0.1159 | 0.1112 | 0.1121 | 0.1121 | 125,500 |
Feb 22, 2024 | 0.1051 | 0.1142 | 0.1051 | 0.1098 | 0.1098 | 551,058 |
Feb 21, 2024 | 0.1035 | 0.1079 | 0.1024 | 0.1051 | 0.1051 | 41,320 |
Feb 20, 2024 | 0.1045 | 0.1073 | 0.0975 | 0.1012 | 0.1012 | 157,619 |
Feb 16, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 177,200 |
Feb 15, 2024 | 0.1044 | 0.1044 | 0.1044 | 0.1044 | 0.1044 | 350 |
Feb 14, 2024 | 0.1077 | 0.1077 | 0.1033 | 0.1033 | 0.1033 | 900 |
Feb 13, 2024 | 0.1080 | 0.1080 | 0.1016 | 0.1031 | 0.1031 | 96,600 |
Feb 12, 2024 | 0.1158 | 0.1159 | 0.1100 | 0.1119 | 0.1119 | 116,500 |
Feb 9, 2024 | 0.1096 | 0.1096 | 0.1096 | 0.1096 | 0.1096 | 4,300 |
Feb 8, 2024 | 0.1191 | 0.1191 | 0.1030 | 0.1077 | 0.1077 | 165,877 |
Feb 7, 2024 | 0.1180 | 0.1186 | 0.1180 | 0.1182 | 0.1182 | 31,727 |
Feb 6, 2024 | 0.1050 | 0.1190 | 0.1050 | 0.1186 | 0.1186 | 42,300 |
Feb 5, 2024 | 0.1177 | 0.1237 | 0.1177 | 0.1235 | 0.1235 | 13,400 |
Feb 2, 2024 | 0.1169 | 0.1230 | 0.1138 | 0.1230 | 0.1230 | 59,477 |
Feb 1, 2024 | 0.1172 | 0.1235 | 0.1150 | 0.1188 | 0.1188 | 19,100 |
Jan 31, 2024 | 0.1100 | 0.1241 | 0.1100 | 0.1194 | 0.1194 | 255,210 |
Jan 30, 2024 | 0.1169 | 0.1242 | 0.1169 | 0.1227 | 0.1227 | 131,725 |
Jan 29, 2024 | 0.1244 | 0.1244 | 0.1205 | 0.1205 | 0.1205 | 25,200 |
Jan 26, 2024 | 0.1225 | 0.1230 | 0.1183 | 0.1219 | 0.1219 | 56,537 |
Jan 25, 2024 | 0.1250 | 0.1250 | 0.1195 | 0.1225 | 0.1225 | 117,163 |
Jan 24, 2024 | 0.1256 | 0.1256 | 0.1218 | 0.1250 | 0.1250 | 61,100 |
Jan 23, 2024 | 0.1273 | 0.1273 | 0.1273 | 0.1273 | 0.1273 | 200 |
Jan 22, 2024 | 0.1194 | 0.1315 | 0.1156 | 0.1310 | 0.1310 | 15,217 |
Jan 19, 2024 | 0.1267 | 0.1270 | 0.1252 | 0.1270 | 0.1270 | 38,000 |
Jan 18, 2024 | 0.1300 | 0.1300 | 0.1277 | 0.1277 | 0.1277 | 1,100 |
Jan 17, 2024 | 0.1236 | 0.1300 | 0.1236 | 0.1300 | 0.1300 | 157,200 |
Jan 16, 2024 | 0.1305 | 0.1315 | 0.1232 | 0.1315 | 0.1315 | 304,615 |
Jan 12, 2024 | 0.1250 | 0.1327 | 0.1217 | 0.1325 | 0.1325 | 80,906 |
Jan 11, 2024 | 0.1252 | 0.1321 | 0.1250 | 0.1250 | 0.1250 | 87,500 |
Jan 10, 2024 | 0.1295 | 0.1300 | 0.1189 | 0.1200 | 0.1200 | 179,350 |
Jan 9, 2024 | 0.1250 | 0.1280 | 0.1232 | 0.1255 | 0.1255 | 67,700 |
Jan 8, 2024 | 0.1273 | 0.1273 | 0.1250 | 0.1250 | 0.1250 | 13,500 |
Jan 5, 2024 | 0.1265 | 0.1323 | 0.1265 | 0.1323 | 0.1323 | 41,951 |
Jan 4, 2024 | 0.1390 | 0.1393 | 0.1326 | 0.1326 | 0.1326 | 106,007 |
Jan 3, 2024 | 0.1385 | 0.1390 | 0.1328 | 0.1350 | 0.1350 | 44,843 |
Jan 2, 2024 | 0.1330 | 0.1400 | 0.1312 | 0.1400 | 0.1400 | 130,200 |
Dec 29, 2023 | 0.1371 | 0.1371 | 0.1320 | 0.1331 | 0.1331 | 27,649 |
Dec 28, 2023 | 0.1451 | 0.1451 | 0.1400 | 0.1400 | 0.1400 | 30,311 |
Dec 27, 2023 | 0.1340 | 0.1418 | 0.1273 | 0.1418 | 0.1418 | 144,855 |
Dec 26, 2023 | 0.1332 | 0.1332 | 0.1332 | 0.1332 | 0.1332 | 26,325 |
Dec 22, 2023 | 0.1250 | 0.1326 | 0.1250 | 0.1300 | 0.1300 | 200,355 |
Dec 21, 2023 | 0.1302 | 0.1330 | 0.1222 | 0.1222 | 0.1222 | 14,200 |
Dec 20, 2023 | 0.1170 | 0.1275 | 0.1105 | 0.1275 | 0.1275 | 129,700 |
Dec 19, 2023 | 0.1170 | 0.1225 | 0.1150 | 0.1150 | 0.1150 | 294,950 |
Dec 18, 2023 | 0.1138 | 0.1138 | 0.1083 | 0.1083 | 0.1083 | 100,985 |
Dec 15, 2023 | 0.1009 | 0.1185 | 0.1009 | 0.1141 | 0.1141 | 50,220 |
Dec 14, 2023 | 0.1010 | 0.1110 | 0.1006 | 0.1010 | 0.1010 | 194,742 |
Dec 13, 2023 | 0.0970 | 0.1100 | 0.0953 | 0.1100 | 0.1100 | 7,463 |
Dec 12, 2023 | 0.0900 | 0.1010 | 0.0879 | 0.1010 | 0.1010 | 185,800 |
Dec 11, 2023 | 0.1082 | 0.1082 | 0.0900 | 0.0980 | 0.0980 | 95,801 |
Dec 8, 2023 | 0.1049 | 0.1118 | 0.0976 | 0.1017 | 0.1017 | 152,349 |
Dec 7, 2023 | 0.1117 | 0.1120 | 0.1025 | 0.1080 | 0.1080 | 198,350 |
Dec 6, 2023 | 0.1016 | 0.1090 | 0.0991 | 0.1060 | 0.1060 | 226,526 |
Dec 5, 2023 | 0.1014 | 0.1045 | 0.0991 | 0.1000 | 0.1000 | 171,519 |
Dec 4, 2023 | 0.0986 | 0.1079 | 0.0961 | 0.1014 | 0.1014 | 380,445 |
Dec 1, 2023 | 0.0880 | 0.1013 | 0.0853 | 0.0986 | 0.0986 | 310,970 |
Nov 30, 2023 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 230 |
Nov 29, 2023 | 0.0805 | 0.0805 | 0.0804 | 0.0804 | 0.0804 | 4,355 |
Nov 28, 2023 | 0.0797 | 0.0818 | 0.0797 | 0.0818 | 0.0818 | 5,185 |
Nov 27, 2023 | 0.0880 | 0.0880 | 0.0754 | 0.0754 | 0.0754 | 46,424 |
Nov 24, 2023 | 0.0822 | 0.0824 | 0.0809 | 0.0822 | 0.0822 | 56,328 |
Nov 22, 2023 | 0.0693 | 0.0817 | 0.0693 | 0.0811 | 0.0811 | 47,190 |
Nov 21, 2023 | 0.0658 | 0.0693 | 0.0658 | 0.0693 | 0.0693 | 63,636 |
Nov 20, 2023 | 0.0669 | 0.0669 | 0.0635 | 0.0636 | 0.0636 | 30,005 |
Nov 17, 2023 | 0.0642 | 0.0672 | 0.0642 | 0.0672 | 0.0672 | 460 |
Nov 16, 2023 | 0.0655 | 0.0655 | 0.0630 | 0.0630 | 0.0630 | 11,205 |
Nov 15, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,500 |
Nov 14, 2023 | 0.0666 | 0.0666 | 0.0648 | 0.0648 | 0.0648 | 71,008 |
Nov 13, 2023 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
Nov 10, 2023 | 0.0588 | 0.0695 | 0.0510 | 0.0695 | 0.0695 | 58,700 |
Nov 9, 2023 | 0.0699 | 0.0700 | 0.0699 | 0.0700 | 0.0700 | 27,700 |
Nov 8, 2023 | 0.0680 | 0.0680 | 0.0650 | 0.0650 | 0.0650 | 43,700 |
Nov 7, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,641 |
Nov 6, 2023 | 0.0732 | 0.0732 | 0.0732 | 0.0732 | 0.0732 | 10,000 |
Nov 3, 2023 | 0.0800 | 0.0800 | 0.0724 | 0.0724 | 0.0724 | 6,013 |
Nov 2, 2023 | 0.0726 | 0.0750 | 0.0726 | 0.0750 | 0.0750 | 10,800 |
Nov 1, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
Oct 31, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
Oct 30, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
Oct 27, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 1,000 |
Oct 26, 2023 | 0.0729 | 0.0729 | 0.0729 | 0.0729 | 0.0729 | 100 |
Oct 25, 2023 | 0.0515 | 0.0670 | 0.0515 | 0.0600 | 0.0600 | 3,670 |
Oct 24, 2023 | 0.0703 | 0.0703 | 0.0703 | 0.0703 | 0.0703 | 100 |
Oct 23, 2023 | 0.0708 | 0.0708 | 0.0708 | 0.0708 | 0.0708 | - |
Oct 20, 2023 | 0.0685 | 0.0708 | 0.0685 | 0.0708 | 0.0708 | 5,094 |
Oct 19, 2023 | 0.0765 | 0.0765 | 0.0730 | 0.0730 | 0.0730 | 11,050 |
Oct 18, 2023 | 0.0730 | 0.0807 | 0.0730 | 0.0807 | 0.0807 | 2,300 |
Oct 17, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
Oct 16, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 3,000 |
Oct 13, 2023 | 0.0782 | 0.0782 | 0.0730 | 0.0730 | 0.0730 | 15,264 |
Oct 12, 2023 | 0.0771 | 0.0772 | 0.0770 | 0.0770 | 0.0770 | 1,270 |
Oct 11, 2023 | 0.0760 | 0.0810 | 0.0740 | 0.0740 | 0.0740 | 56,365 |
Oct 10, 2023 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 5,500 |
Oct 9, 2023 | 0.0809 | 0.0809 | 0.0809 | 0.0809 | 0.0809 | - |
Oct 6, 2023 | 0.0726 | 0.0815 | 0.0710 | 0.0809 | 0.0809 | 62,317 |
Oct 5, 2023 | 0.0723 | 0.0723 | 0.0710 | 0.0710 | 0.0710 | 56,200 |
Oct 4, 2023 | 0.0740 | 0.0747 | 0.0710 | 0.0747 | 0.0747 | 54,050 |
Oct 3, 2023 | 0.0747 | 0.0747 | 0.0747 | 0.0747 | 0.0747 | 4,138 |
Oct 2, 2023 | 0.0746 | 0.0750 | 0.0737 | 0.0750 | 0.0750 | 25,670 |
Sep 29, 2023 | 0.0722 | 0.0722 | 0.0710 | 0.0710 | 0.0710 | 87,600 |
Sep 28, 2023 | 0.0710 | 0.0747 | 0.0700 | 0.0747 | 0.0747 | 1,425 |
Sep 27, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Sep 26, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 21,722 |
Sep 25, 2023 | 0.0730 | 0.0742 | 0.0729 | 0.0742 | 0.0742 | 19,527 |
Sep 22, 2023 | 0.0741 | 0.0781 | 0.0701 | 0.0781 | 0.0781 | 25,000 |
Sep 21, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 29,000 |
Sep 20, 2023 | 0.0746 | 0.0746 | 0.0746 | 0.0746 | 0.0746 | 2,000 |
Sep 19, 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Sep 18, 2023 | 0.0739 | 0.0780 | 0.0730 | 0.0780 | 0.0780 | 87,946 |
Sep 15, 2023 | 0.0661 | 0.0790 | 0.0650 | 0.0790 | 0.0790 | 95,570 |
Sep 14, 2023 | 0.0633 | 0.0673 | 0.0629 | 0.0673 | 0.0673 | 17,500 |
Sep 13, 2023 | 0.0634 | 0.0634 | 0.0617 | 0.0617 | 0.0617 | 31,000 |
Sep 12, 2023 | 0.0613 | 0.0633 | 0.0613 | 0.0614 | 0.0614 | 97,950 |
Sep 11, 2023 | 0.0565 | 0.0675 | 0.0565 | 0.0596 | 0.0596 | 25,800 |
Sep 8, 2023 | 0.0630 | 0.0630 | 0.0600 | 0.0623 | 0.0623 | 107,850 |
Sep 7, 2023 | 0.0527 | 0.0629 | 0.0500 | 0.0585 | 0.0585 | 471,122 |
Sep 6, 2023 | 0.0512 | 0.0519 | 0.0512 | 0.0519 | 0.0519 | 5,835 |
Sep 5, 2023 | 0.0503 | 0.0507 | 0.0470 | 0.0470 | 0.0470 | 668,000 |
Sep 1, 2023 | 0.0603 | 0.0603 | 0.0603 | 0.0603 | 0.0603 | - |
Aug 31, 2023 | 0.0603 | 0.0603 | 0.0603 | 0.0603 | 0.0603 | - |
Aug 30, 2023 | 0.0603 | 0.0603 | 0.0603 | 0.0603 | 0.0603 | - |
Aug 29, 2023 | 0.0603 | 0.0603 | 0.0603 | 0.0603 | 0.0603 | - |
Aug 28, 2023 | 0.0591 | 0.0603 | 0.0544 | 0.0603 | 0.0603 | 54,226 |
Aug 25, 2023 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 5,000 |
Aug 24, 2023 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 1,500 |
Aug 23, 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Aug 22, 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Aug 21, 2023 | 0.0500 | 0.0505 | 0.0490 | 0.0490 | 0.0490 | 10,500 |
Aug 18, 2023 | 0.0510 | 0.0510 | 0.0443 | 0.0480 | 0.0480 | 63,860 |
Aug 17, 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Aug 16, 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Aug 15, 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 30,000 |
Aug 14, 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Aug 11, 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 2,667 |
Aug 10, 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 22,000 |
Aug 9, 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Aug 8, 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Aug 7, 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Aug 4, 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Aug 3, 2023 | 0.0599 | 0.0600 | 0.0500 | 0.0510 | 0.0510 | 69,100 |
Aug 2, 2023 | 0.0581 | 0.0581 | 0.0581 | 0.0581 | 0.0581 | 6,000 |
Aug 1, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 |
Jul 31, 2023 | 0.0581 | 0.0581 | 0.0581 | 0.0581 | 0.0581 | 2,000 |
Jul 28, 2023 | 0.0647 | 0.0647 | 0.0647 | 0.0647 | 0.0647 | - |
Jul 27, 2023 | 0.0647 | 0.0647 | 0.0647 | 0.0647 | 0.0647 | - |
Jul 26, 2023 | 0.0647 | 0.0647 | 0.0647 | 0.0647 | 0.0647 | - |
Jul 25, 2023 | 0.0569 | 0.0661 | 0.0569 | 0.0647 | 0.0647 | 90,752 |
Jul 24, 2023 | 0.0558 | 0.0558 | 0.0558 | 0.0558 | 0.0558 | - |
Jul 21, 2023 | 0.0525 | 0.0579 | 0.0501 | 0.0558 | 0.0558 | 133,118 |
Jul 20, 2023 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 10,000 |
Jul 19, 2023 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | - |
Jul 18, 2023 | 0.0530 | 0.0530 | 0.0481 | 0.0512 | 0.0512 | 101,100 |
Jul 17, 2023 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | 3,000 |
Jul 14, 2023 | 0.0529 | 0.0529 | 0.0529 | 0.0529 | 0.0529 | - |
Jul 13, 2023 | 0.0529 | 0.0529 | 0.0529 | 0.0529 | 0.0529 | 20,165 |
Jul 12, 2023 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | 52,000 |
Jul 11, 2023 | 0.0520 | 0.0560 | 0.0520 | 0.0560 | 0.0560 | 35,000 |
Jul 10, 2023 | 0.0500 | 0.0599 | 0.0500 | 0.0565 | 0.0565 | 108,800 |
Jul 7, 2023 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 850 |
Jul 6, 2023 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | - |
Jul 5, 2023 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 18,000 |
Jul 3, 2023 | 0.0558 | 0.0558 | 0.0558 | 0.0558 | 0.0558 | 300 |
Jun 30, 2023 | 0.0558 | 0.0570 | 0.0558 | 0.0570 | 0.0570 | 23,500 |
Jun 29, 2023 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | - |
Jun 28, 2023 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | 6,403 |
Jun 27, 2023 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | - |
Jun 26, 2023 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | - |
Jun 23, 2023 | 0.0600 | 0.0600 | 0.0599 | 0.0599 | 0.0599 | 20,200 |
Jun 22, 2023 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | 11,097 |
Jun 21, 2023 | 0.0534 | 0.0550 | 0.0503 | 0.0550 | 0.0550 | 109,000 |
Jun 20, 2023 | 0.0590 | 0.0599 | 0.0530 | 0.0530 | 0.0530 | 26,868 |
Jun 16, 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Jun 15, 2023 | 0.0510 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 45,000 |
Jun 14, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jun 13, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jun 12, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 20,000 |
Jun 9, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jun 8, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 |
Jun 7, 2023 | 0.0560 | 0.0560 | 0.0510 | 0.0510 | 0.0510 | 182,000 |
Jun 6, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jun 5, 2023 | 0.0564 | 0.0600 | 0.0510 | 0.0600 | 0.0600 | 22,900 |
Jun 2, 2023 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 10,000 |
Jun 1, 2023 | 0.0617 | 0.0617 | 0.0536 | 0.0542 | 0.0542 | 8,605 |
May 31, 2023 | 0.0507 | 0.0528 | 0.0500 | 0.0500 | 0.0500 | 98,600 |
May 30, 2023 | 0.0529 | 0.0529 | 0.0500 | 0.0500 | 0.0500 | 63,800 |
May 26, 2023 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | - |
May 25, 2023 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | - |
May 24, 2023 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | - |
May 23, 2023 | 0.0577 | 0.0577 | 0.0549 | 0.0549 | 0.0549 | 6,175 |
May 22, 2023 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | - |
May 19, 2023 | 0.0625 | 0.0625 | 0.0546 | 0.0546 | 0.0546 | 120,825 |
May 18, 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 27,000 |
May 17, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
May 16, 2023 | 0.0619 | 0.0619 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
May 15, 2023 | 0.0673 | 0.0673 | 0.0673 | 0.0673 | 0.0673 | 5,500 |
May 12, 2023 | 0.0671 | 0.0671 | 0.0671 | 0.0671 | 0.0671 | 150 |
May 11, 2023 | 0.0713 | 0.0713 | 0.0713 | 0.0713 | 0.0713 | 23,300 |
May 10, 2023 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 7,900 |
May 9, 2023 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
May 8, 2023 | 0.0650 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 10,000 |
May 5, 2023 | 0.0702 | 0.0702 | 0.0685 | 0.0685 | 0.0685 | 36,500 |
May 4, 2023 | 0.0662 | 0.0662 | 0.0662 | 0.0662 | 0.0662 | 1,752 |
May 3, 2023 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | - |
May 2, 2023 | 0.0705 | 0.0705 | 0.0530 | 0.0614 | 0.0614 | 163,860 |
May 1, 2023 | 0.0659 | 0.0659 | 0.0659 | 0.0659 | 0.0659 | 500 |
Apr 28, 2023 | 0.0739 | 0.0739 | 0.0650 | 0.0674 | 0.0674 | 44,033 |
Apr 27, 2023 | 0.0670 | 0.0735 | 0.0670 | 0.0671 | 0.0671 | 61,338 |
Related Tickers
MURMF Murchison Minerals Ltd.
0.0251
-15.49%
UUSAF Kraken Energy Corp.
0.0720
+0.84%
NTCPF NorthIsle Copper and Gold Inc.
0.3344
-9.62%
ORESF Orestone Mining Corp.
0.0051
0.00%
GOMRF Geomega Resources Inc.
0.0832
0.00%
CCCFF Carlyle Commodities Corp.
0.0323
0.00%
LKMNF Lucky Minerals Inc.
0.0059
0.00%
CAULF Cauldron Energy Limited
0.0240
0.00%
RGLSF Regulus Resources Inc.
1.1566
+2.81%
PJXRF PJX Resources Inc.
0.2168
-9.67%