LAD.V - New Carolin Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.14000.14000.14000.14000.140018,000
Sep 19, 20190.14000.14000.14000.14000.140047,500
Sep 18, 20190.14000.14000.14000.14000.1400267,800
Sep 17, 20190.14000.14000.14000.14000.14009,500
Sep 16, 20190.13000.14000.13000.14000.1400107,900
Sep 13, 20190.13000.13000.13000.13000.13007,500
Sep 12, 20190.13000.13000.12000.12000.120016,000
Sep 11, 20190.14000.14000.13000.13000.130020,600
Sep 10, 20190.14000.14000.14000.14000.140068,000
Sep 09, 20190.14000.14000.13000.14000.1400106,000
Sep 06, 20190.12000.14000.12000.13000.1300420,100
Sep 05, 20190.13000.13000.11000.11000.1100143,500
Sep 04, 20190.13000.13000.13000.13000.1300118,000
Sep 03, 20190.13000.13000.13000.13000.1300188,100
Aug 30, 20190.13000.13000.11000.13000.130070,200
Aug 29, 20190.12000.12000.12000.12000.120077,900
Aug 28, 20190.13000.13000.13000.13000.130091,500
Aug 27, 20190.14000.14000.13000.13000.130079,500
Aug 26, 20190.14000.14000.13000.14000.1400380,000
Aug 23, 20190.12000.14000.12000.12000.1200365,100
Aug 22, 20190.11000.12000.11000.11000.110039,000
Aug 21, 20190.11000.11000.11000.11000.110060,000
Aug 20, 20190.12000.12000.11000.11000.1100107,500
Aug 19, 20190.12000.12000.11000.12000.1200126,100
Aug 16, 20190.12000.12000.12000.12000.1200-
Aug 15, 20190.12000.12000.12000.12000.120031,500
Aug 14, 20190.13000.13000.13000.13000.130021,500
Aug 13, 20190.13000.13000.12000.12000.120037,700
Aug 12, 20190.14000.14000.12000.12000.1200131,500
Aug 09, 20190.13000.14000.13000.14000.1400817,300
Aug 08, 20190.12000.13000.12000.12000.1200636,700
Aug 07, 20190.11000.11000.10000.11000.1100290,900
Aug 06, 20190.10000.11000.10000.11000.1100190,400
Aug 02, 20190.10000.11000.10000.11000.1100110,500
Aug 01, 20190.11000.11000.11000.11000.1100104,300
Jul 31, 20190.11000.11000.10000.10000.1000144,800
Jul 30, 20190.10000.10000.10000.10000.100010,200
Jul 29, 20190.10000.11000.10000.11000.11007,500
Jul 26, 20190.11000.11000.11000.11000.1100152,100
Jul 25, 20190.11000.11000.11000.11000.1100171,500
Jul 24, 20190.11000.11000.11000.11000.110066,000
Jul 23, 20190.11000.11000.10000.10000.1000219,500
Jul 22, 20190.11000.13000.10000.11000.1100821,500
Jul 19, 20190.09000.12000.09000.11000.11001,362,000
Jul 18, 20190.10000.10000.09000.10000.100032,500
Jul 17, 20190.09000.09000.09000.09000.0900127,000
Jul 16, 20190.09000.09000.09000.09000.090020,000
Jul 15, 20190.09000.09000.09000.09000.090020,000
Jul 12, 20190.09000.09000.09000.09000.090042,000
Jul 11, 20190.10000.10000.09000.09000.090027,000
Jul 10, 20190.09000.10000.09000.10000.1000123,100
Jul 09, 20190.09000.09000.09000.09000.090020,700
Jul 08, 20190.09000.09000.09000.09000.090020,000
Jul 05, 20190.09000.09000.09000.09000.090077,800
Jul 04, 20190.09000.09000.09000.09000.0900102,000
Jul 03, 20190.09000.09000.09000.09000.090013,000
Jul 02, 20190.09000.09000.09000.09000.090039,000
Jun 28, 20190.09000.09000.09000.09000.090010,000
Jun 27, 20190.10000.10000.09000.09000.0900233,000
Jun 26, 20190.09000.10000.09000.10000.100020,100
Jun 25, 20190.09000.10000.09000.10000.1000130,000
Jun 24, 20190.09000.09000.09000.09000.090018,000
Jun 21, 20190.09000.09000.09000.09000.09005,000
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...