LAD.V - New Carolin Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20190.09000.09000.09000.09000.0900290,500
Jun 19, 20190.09000.09000.09000.09000.0900-
Jun 18, 20190.09000.09000.09000.09000.09003,000
Jun 17, 20190.09000.09000.09000.09000.09007,000
Jun 14, 20190.09000.09000.08000.09000.0900391,000
Jun 13, 20190.08000.08000.08000.08000.0800131,000
Jun 12, 20190.08000.09000.08000.09000.0900119,000
Jun 11, 20190.08000.08000.08000.08000.08009,000
Jun 10, 20190.08000.08000.08000.08000.08001,300
Jun 07, 20190.08000.08000.08000.08000.080010,000
Jun 06, 20190.08000.08000.08000.08000.08003,000
Jun 05, 20190.09000.09000.09000.09000.090045,000
Jun 04, 20190.08000.08000.08000.08000.0800-
Jun 03, 20190.09000.09000.08000.08000.0800305,500
May 31, 20190.09000.09000.09000.09000.090045,000
May 30, 20190.08000.09000.08000.09000.090026,200
May 29, 20190.09000.09000.09000.09000.090012,000
May 28, 20190.09000.09000.09000.09000.090022,000
May 27, 20190.09000.09000.09000.09000.0900-
May 24, 20190.09000.09000.09000.09000.0900172,500
May 23, 20190.09000.09000.09000.09000.090014,200
May 22, 20190.09000.09000.09000.09000.090043,000
May 21, 20190.09000.09000.09000.09000.0900337,700
May 17, 20190.10000.10000.10000.10000.100022,800
May 16, 20190.10000.10000.10000.10000.1000127,500
May 15, 20190.10000.10000.10000.10000.100090,700
May 14, 20190.10000.10000.10000.10000.100028,000
May 13, 20190.10000.10000.10000.10000.1000181,500
May 10, 20190.10000.10000.10000.10000.1000419,500
May 09, 20190.10000.10000.09000.09000.0900480,400
May 08, 20190.10000.10000.09000.09000.090083,300
May 07, 20190.10000.10000.09000.09000.0900281,500
May 06, 20190.11000.11000.10000.10000.1000852,500
May 03, 20190.12000.12000.12000.12000.1200136,000
May 02, 20190.12000.12000.12000.12000.120020,000
May 01, 20190.12000.13000.12000.13000.130019,000
Apr 30, 20190.12000.12000.12000.12000.1200-
Apr 29, 20190.12000.12000.12000.12000.120010,500
Apr 26, 20190.12000.13000.12000.12000.1200123,400
Apr 25, 20190.13000.13000.12000.13000.1300112,500
Apr 24, 20190.14000.14000.13000.13000.130046,500
Apr 23, 20190.14000.14000.12000.13000.130090,200
Apr 22, 20190.14000.14000.14000.14000.140016,000
Apr 18, 20190.14000.14000.14000.14000.1400-
Apr 17, 20190.15000.15000.14000.14000.140038,000
Apr 16, 20190.14000.14000.14000.14000.1400-
Apr 15, 20190.14000.14000.14000.14000.14007,000
Apr 12, 20190.14000.14000.14000.14000.14004,000
Apr 11, 20190.14000.14000.14000.14000.14006,100
Apr 10, 20190.15000.15000.14000.14000.140021,300
Apr 09, 20190.15000.16000.15000.16000.160038,200
Apr 08, 20190.14000.15000.14000.15000.150041,500
Apr 05, 20190.14000.15000.14000.14000.140039,000
Apr 04, 20190.13000.14000.13000.14000.1400113,000
Apr 03, 20190.16000.16000.13000.13000.1300232,000
Apr 02, 20190.15000.15000.15000.15000.1500-
Apr 01, 20190.15000.15000.15000.15000.15007,000
Mar 29, 20190.15000.16000.15000.16000.160045,000
Mar 28, 20190.17000.17000.16000.16000.160035,000
Mar 27, 20190.15000.16000.14000.14000.140017,000
Mar 26, 20190.15000.15000.15000.15000.150045,000
Mar 25, 20190.16000.17000.16000.17000.170088,000
Mar 22, 20190.17000.17000.15000.16000.1600189,700
Mar 21, 20190.17000.17000.16000.17000.170023,000
Mar 20, 20190.14000.17000.14000.17000.170040,900
Mar 19, 20190.15000.15000.14000.14000.140034,100
Mar 18, 20190.15000.16000.15000.16000.16001,000
Mar 15, 20190.14000.15000.14000.14000.140095,000
Mar 14, 20190.15000.17000.15000.17000.170069,900
Mar 13, 20190.14000.16000.14000.16000.160021,500
Mar 12, 20190.15000.15000.15000.15000.150024,100
Mar 11, 20190.14000.15000.14000.15000.150045,000
Mar 08, 20190.15000.15000.15000.15000.150039,000
Mar 07, 20190.16000.16000.14000.14000.140032,500
Mar 06, 20190.16000.16000.15000.16000.1600185,600
Mar 05, 20190.16000.16000.16000.16000.1600-
Mar 04, 20190.17000.17000.15000.16000.1600145,500
Mar 01, 20190.18000.18000.17000.17000.1700117,000
Feb 28, 20190.19000.19000.18000.18000.180074,000
Feb 27, 20190.19000.20000.19000.19000.190042,000
Feb 26, 20190.19000.20000.19000.19000.190073,900
Feb 25, 20190.20000.20000.19000.20000.200014,500
Feb 22, 20190.19000.19000.19000.19000.190012,000
Feb 21, 20190.19000.20000.19000.19000.190067,200
Feb 20, 20190.21000.21000.19000.19000.1900353,800
Feb 19, 20190.21000.22000.21000.21000.2100215,500
Feb 15, 20190.22000.22000.20000.20000.200095,500
Feb 14, 20190.23000.24000.20000.20000.2000201,000
Feb 13, 20190.22000.24000.22000.24000.2400255,800
Feb 12, 20190.21000.24000.21000.22000.2200148,600
Feb 11, 20190.21000.21000.19000.21000.2100340,200
Feb 08, 20190.20000.22000.19000.21000.2100316,200
Feb 07, 20190.18000.19000.18000.19000.190060,500
Feb 06, 20190.18000.20000.18000.18000.180013,000
Feb 05, 20190.19000.19000.18000.18000.180092,500
Feb 04, 20190.20000.20000.20000.20000.20002,000
Feb 01, 20190.21000.21000.20000.20000.200010,600
Jan 31, 20190.20000.21000.19000.19000.190031,300
Jan 30, 20190.20000.22000.20000.22000.220033,000
Jan 29, 20190.18000.20000.18000.20000.2000111,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...