LAD.V - New Carolin Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 28, 20190.19000.19000.18000.19000.190059,500
Jan 25, 20190.18000.18000.18000.18000.1800155,500
Jan 24, 20190.18000.18000.18000.18000.180071,500
Jan 23, 20190.19000.19000.16000.17000.1700163,000
Jan 22, 20190.19000.19000.18000.19000.190061,000
Jan 21, 20190.20000.20000.19000.20000.200076,600
Jan 18, 20190.22000.22000.20000.21000.2100103,000
Jan 17, 20190.20000.22000.20000.22000.2200125,300
Jan 16, 20190.20000.21000.19000.20000.2000185,500
Jan 15, 20190.19000.19000.17000.17000.1700124,000
Jan 14, 20190.17000.19000.17000.19000.19008,000
Jan 11, 20190.17000.19000.17000.19000.19005,000
Jan 10, 20190.19000.19000.17000.19000.190086,500
Jan 09, 20190.16000.19000.16000.19000.190031,300
Jan 08, 20190.17000.17000.17000.17000.170013,500
Jan 07, 20190.14000.14000.14000.14000.1400-
Jan 04, 20190.15000.17000.14000.14000.1400112,500
Jan 03, 20190.14000.15000.14000.14000.140056,500
Jan 02, 20190.15000.17000.14000.14000.140092,700
Dec 31, 20180.15000.15000.15000.15000.150024,000
Dec 28, 20180.14000.14000.14000.14000.1400300
Dec 27, 20180.14000.14000.14000.14000.140070,000
Dec 24, 20180.14000.14000.14000.14000.1400-
Dec 21, 20180.14000.15000.14000.14000.1400111,000
Dec 20, 20180.14000.19000.14000.18000.1800150,000
Dec 19, 20180.13000.15000.13000.15000.1500165,000
Dec 18, 20180.13000.14000.13000.14000.140049,700
Dec 17, 20180.14000.14000.13000.13000.130014,000
Dec 14, 20180.13000.14000.13000.14000.140020,400
Dec 13, 20180.14000.14000.14000.14000.140020,800
Dec 12, 20180.14000.14000.14000.14000.1400-
Dec 11, 20180.14000.14000.13000.14000.140022,500
Dec 10, 20180.14000.14000.14000.14000.1400119,500
Dec 07, 20180.16000.16000.14000.14000.140048,500
Dec 06, 20180.14000.14000.14000.14000.1400121,000
Dec 05, 20180.15000.16000.13000.16000.1600190,200
Dec 04, 20180.16000.16000.14000.16000.1600177,400
Dec 03, 20180.17000.17000.16000.17000.170031,500
Nov 30, 20180.17000.17000.16000.17000.170033,100
Nov 29, 20180.16000.16000.15000.16000.1600210,100
Nov 28, 20180.16000.16000.16000.16000.16006,500
Nov 27, 20180.16000.16000.16000.16000.160017,500
Nov 26, 20180.17000.18000.15000.16000.1600230,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...