IGO.V - Independence Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20190.06500.06500.06500.06500.065025,700
Jul 17, 20190.06000.06000.05500.06000.0600126,000
Jul 16, 20190.06000.06000.05000.05000.050085,000
Jul 15, 20190.06000.06000.05000.05000.050085,000
Jul 12, 20190.06000.06000.05000.05000.050085,000
Jul 11, 20190.06000.06000.06000.06000.0600500
Jul 10, 20190.06000.06000.06000.06000.0600500
Jul 09, 20190.06000.06000.06000.06000.060012,000
Jul 08, 20190.06000.06000.06000.06000.06008,000
Jul 05, 20190.06000.06000.06000.06000.0600500
Jul 04, 20190.06000.06000.06000.06000.0600500
Jul 03, 20190.06000.06000.06000.06000.0600-
Jul 02, 20190.06000.06000.06000.06000.0600500
Jun 28, 20190.06000.06000.06000.06000.060019,000
Jun 27, 20190.05500.05500.05500.05500.05501,700
Jun 26, 20190.06000.06000.06000.06000.060065,000
Jun 25, 20190.06500.06500.06500.06500.065015,000
Jun 24, 20190.06500.06500.06500.06500.0650-
Jun 21, 20190.06500.06500.06500.06500.0650-
Jun 20, 20190.06500.06500.06500.06500.0650-
Jun 19, 20190.06500.06500.06500.06500.0650-
Jun 18, 20190.06000.06500.06000.06500.06506,000
Jun 17, 20190.06000.06000.05500.05500.055042,200
Jun 14, 20190.06000.06000.06000.06000.06003,300
Jun 13, 20190.06000.06000.06000.06000.0600-
Jun 12, 20190.06000.06000.06000.06000.0600-
Jun 11, 20190.06000.06000.06000.06000.0600-
Jun 10, 20190.06000.06000.06000.06000.06001,000
Jun 07, 20190.06500.06500.06500.06500.0650-
Jun 06, 20190.06500.06500.06500.06500.0650-
Jun 05, 20190.06500.06500.06500.06500.06501,000
Jun 04, 20190.06000.06000.06000.06000.0600-
Jun 03, 20190.06000.06000.06000.06000.060012,000
May 31, 20190.06000.06000.06000.06000.0600-
May 30, 20190.06000.06000.06000.06000.06004,500
May 29, 20190.07000.07000.07000.07000.0700-
May 28, 20190.07000.07000.07000.07000.0700-
May 27, 20190.07000.07000.07000.07000.070020,000
May 24, 20190.07000.07000.07000.07000.070030,000
May 23, 20190.06000.06000.06000.06000.0600128,500
May 22, 20190.05000.05000.05000.05000.050020,300
May 21, 20190.05000.05500.05000.05500.055046,700
May 17, 20190.05000.05000.05000.05000.0500-
May 16, 20190.05000.05000.05000.05000.0500500
May 15, 20190.05000.05000.05000.05000.050080,000
May 14, 20190.06000.06000.06000.06000.0600-
May 13, 20190.06000.06000.05000.06000.0600145,600
May 10, 20190.07000.07000.07000.07000.0700-
May 09, 20190.07000.07000.07000.07000.0700-
May 08, 20190.07000.07000.07000.07000.070030,000
May 07, 20190.07000.07000.07000.07000.0700-
May 06, 20190.07000.07000.07000.07000.0700-
May 03, 20190.07000.07000.07000.07000.0700-
May 02, 20190.07000.07000.07000.07000.0700-
May 01, 20190.07000.07000.07000.07000.0700-
Apr 30, 20190.06500.07000.06500.07000.070023,300
Apr 29, 20190.06500.06500.06500.06500.0650-
Apr 26, 20190.06500.06500.06500.06500.0650-
Apr 25, 20190.06500.06500.06500.06500.065030,100
Apr 24, 20190.06500.06500.06500.06500.065025,200
Apr 23, 20190.06500.06500.06500.06500.06504,900
Apr 22, 20190.06500.06500.06500.06500.06502,300
Apr 18, 20190.07000.07000.07000.07000.070010,000
Apr 17, 20190.06500.06500.06500.06500.06505,000
Apr 16, 20190.07500.07500.06500.06500.065071,500
Apr 15, 20190.07500.07500.07500.07500.07501,000
Apr 12, 20190.07500.07500.07500.07500.075029,000
Apr 11, 20190.07000.07000.07000.07000.0700-
Apr 10, 20190.07000.07000.07000.07000.0700-
Apr 09, 20190.07000.07000.07000.07000.0700-
Apr 08, 20190.07000.07000.07000.07000.07006,700
Apr 05, 20190.08000.08000.08000.08000.080059,000
Apr 04, 20190.07500.08000.07500.08000.080018,000
Apr 03, 20190.07500.07500.07500.07500.0750-
Apr 02, 20190.07500.07500.07500.07500.0750-
Apr 01, 20190.07500.07500.07500.07500.07504,000
Mar 29, 20190.07000.07000.07000.07000.0700-
Mar 28, 20190.07000.07000.07000.07000.0700-
Mar 27, 20190.07000.07000.07000.07000.07001,000
Mar 26, 20190.07500.07500.07500.07500.07507,000
Mar 25, 20190.08000.08000.07500.08000.080074,500
Mar 22, 20190.08000.08000.08000.08000.0800-
Mar 21, 20190.08000.08000.08000.08000.080014,000
Mar 20, 20190.08000.08000.08000.08000.080047,000
Mar 19, 20190.07500.07500.07500.07500.0750-
Mar 18, 20190.07000.08000.07000.07500.075064,000
Mar 15, 20190.08000.08500.08000.08500.085013,000
Mar 14, 20190.07000.08000.07000.08000.080017,300
Mar 13, 20190.07500.07500.07500.07500.075015,000
Mar 12, 20190.07500.07500.07500.07500.075023,000
Mar 11, 20190.07500.07500.07500.07500.075012,000
Mar 08, 20190.07500.07500.07500.07500.0750600
Mar 07, 20190.08000.08000.07500.07500.075059,000
Mar 06, 20190.08000.08000.08000.08000.0800-
Mar 05, 20190.07500.08000.07500.08000.080071,100
Mar 04, 20190.07000.08500.07000.08500.085028,300
Mar 01, 20190.07500.07500.07500.07500.075017,300
Feb 28, 20190.07000.08000.07000.07500.0750102,000
Feb 27, 20190.06500.07000.06500.07000.070035,000
Feb 26, 20190.07000.07000.06500.07000.070041,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...