Canadian Sec - Delayed Quote • CAD
Mosaic Minerals Corp. (MOC.CN)
At close: April 24 at 10:38 AM EDT
Currency in CAD 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 24, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 23,000 |
Apr 23, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Apr 22, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 20,000 |
Apr 19, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
Apr 18, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 51,500 |
Apr 17, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 29,999 |
Apr 16, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,001 |
Apr 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 17,000 |
Apr 11, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,000 |
Apr 10, 2024 | 0.0650 | 0.0650 | 0.0500 | 0.0500 | 0.0500 | 8,000 |
Apr 9, 2024 | 0.0750 | 0.0750 | 0.0500 | 0.0550 | 0.0550 | 206,722 |
Apr 8, 2024 | 0.0600 | 0.0850 | 0.0600 | 0.0850 | 0.0850 | 176,000 |
Apr 5, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
Apr 4, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 |
Apr 3, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
Apr 2, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 36,000 |
Apr 1, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
Mar 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 27, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 45,000 |
Mar 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,475 |
Mar 25, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
Mar 22, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 31,000 |
Mar 21, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Mar 20, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 |
Mar 19, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 14,000 |
Mar 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,041 |
Mar 13, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 9,000 |
Mar 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 11, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 90,000 |
Mar 8, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Mar 7, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Mar 6, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Mar 5, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 39,081 |
Mar 4, 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 37,687 |
Mar 1, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 16,000 |
Feb 29, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,003 |
Feb 28, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 71,906 |
Feb 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,112 |
Feb 21, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 3,000 |
Feb 20, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Feb 16, 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 67,000 |
Feb 15, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Feb 14, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 13,000 |
Feb 13, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 126,827 |
Feb 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Feb 9, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,717 |
Feb 8, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 20,000 |
Feb 7, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Feb 6, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 8,098 |
Feb 5, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Feb 2, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 33,000 |
Feb 1, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 31, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 30, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 92,000 |
Jan 29, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 40,000 |
Jan 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 11,947 |
Jan 25, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 |
Jan 24, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
Jan 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 19, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 25,500 |
Jan 18, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jan 17, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 |
Jan 16, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 48,000 |
Jan 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 40,000 |
Jan 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 55,000 |
Jan 11, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 14,500 |
Jan 10, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 26,840 |
Jan 9, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 13,600 |
Jan 8, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Jan 5, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 5,018 |
Jan 4, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 32,024 |
Jan 3, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 103,013 |
Jan 2, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Dec 29, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,000 |
Dec 28, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 10,000 |
Dec 27, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,560 |
Dec 22, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 84,000 |
Dec 21, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,000 |
Dec 20, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 18,000 |
Dec 19, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 147,047 |
Dec 18, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 52,500 |
Dec 15, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Dec 14, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Dec 13, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Dec 12, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Dec 11, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 64,000 |
Dec 8, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 6,000 |
Dec 7, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 11,600 |
Dec 6, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 47,942 |
Dec 5, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 |
Dec 4, 2023 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 29,484 |
Dec 1, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Nov 30, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 11,805 |
Nov 29, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 393,271 |
Nov 28, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 9,500 |
Nov 27, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Nov 24, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Nov 23, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Nov 22, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Nov 21, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Nov 20, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Nov 17, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Nov 16, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 66,000 |
Nov 15, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 7,578 |
Nov 14, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
Nov 13, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Nov 10, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Nov 9, 2023 | 0.0700 | 0.0750 | 0.0600 | 0.0750 | 0.0750 | 16,025 |
Nov 8, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 7,656 |
Nov 7, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 34,276 |
Nov 6, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 104,400 |
Nov 3, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 30,400 |
Nov 2, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 25,688 |
Nov 1, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Oct 31, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Oct 30, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 14,065 |
Oct 27, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 25,000 |
Oct 26, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 6,000 |
Oct 25, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Oct 24, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 4,000 |
Oct 23, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,897 |
Oct 20, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Oct 19, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 19,113 |
Oct 18, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Oct 17, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Oct 16, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 43,000 |
Oct 13, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 84,000 |
Oct 12, 2023 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 65,000 |
Oct 11, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 69,000 |
Oct 10, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Oct 6, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Oct 5, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 114,500 |
Oct 4, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Oct 3, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 10,525 |
Oct 2, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 50,066 |
Sep 29, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Sep 28, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 23,500 |
Sep 27, 2023 | 0.0650 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 35,600 |
Sep 26, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,000 |
Sep 25, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Sep 22, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,312 |
Sep 21, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,738 |
Sep 20, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Sep 19, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 |
Sep 18, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Sep 15, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
Sep 14, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 18,000 |
Sep 13, 2023 | 0.0550 | 0.0650 | 0.0500 | 0.0550 | 0.0550 | 106,450 |
Sep 12, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 16,386 |
Sep 11, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 1,196,014 |
Sep 8, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,977 |
Sep 7, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 26,000 |
Sep 6, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,384 |
Sep 5, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Sep 1, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Aug 31, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 122,000 |
Aug 30, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 96,158 |
Aug 29, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
Aug 28, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,429 |
Aug 25, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,107 |
Aug 24, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 25,894 |
Aug 23, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 13,250 |
Aug 22, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 21,000 |
Aug 21, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 111,462 |
Aug 18, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 4,020,418 |
Aug 17, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 352,909 |
Aug 16, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 34,460 |
Aug 15, 2023 | 0.0850 | 0.0850 | 0.0700 | 0.0700 | 0.0700 | 87,329 |
Aug 14, 2023 | 0.0750 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 34,000 |
Aug 11, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,000 |
Aug 10, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000 |
Aug 9, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 92,000 |
Aug 8, 2023 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 132,000 |
Aug 4, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 7,000 |
Aug 3, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Aug 2, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
Aug 1, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
Jul 31, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 22,000 |
Jul 28, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jul 27, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 590,021 |
Jul 26, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 19,000 |
Jul 25, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
Jul 24, 2023 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 32,872 |
Jul 21, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Jul 20, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 |
Jul 19, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,000 |
Jul 18, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jul 17, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,286 |
Jul 14, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
Jul 13, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jul 12, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,400 |
Jul 11, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 50,714 |
Jul 10, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 53,000 |
Jul 7, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 142,000 |
Jul 6, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 14,040 |
Jul 5, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 1,361,500 |
Jul 4, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 1,601,084 |
Jun 30, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,891 |
Jun 29, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 30,000 |
Jun 28, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jun 27, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 2,080 |
Jun 26, 2023 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 19,000 |
Jun 23, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 |
Jun 22, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 6,000 |
Jun 21, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 27,200 |
Jun 20, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Jun 19, 2023 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 7,000 |
Jun 16, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Jun 15, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 148,000 |
Jun 14, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 160,500 |
Jun 13, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Jun 12, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Jun 9, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,000 |
Jun 8, 2023 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 2,000 |
Jun 7, 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
Jun 6, 2023 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 2,464 |
Jun 5, 2023 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 4,000 |
Jun 2, 2023 | 0.1000 | 0.1000 | 0.0700 | 0.0850 | 0.0850 | 602,500 |
Jun 1, 2023 | 0.0950 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 18,000 |
May 31, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,563 |
May 30, 2023 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 57,500 |
May 29, 2023 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 8,033 |
May 26, 2023 | 0.1000 | 0.1050 | 0.0950 | 0.0950 | 0.0950 | 76,000 |
May 25, 2023 | 0.1000 | 0.1100 | 0.0950 | 0.1000 | 0.1000 | 40,645 |
May 24, 2023 | 0.1150 | 0.1150 | 0.0950 | 0.0950 | 0.0950 | 73,512 |
May 23, 2023 | 0.0850 | 0.1200 | 0.0850 | 0.1200 | 0.1200 | 115,131 |
May 19, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 14,564 |
May 18, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 19,055 |
May 17, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,770 |
May 16, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
May 15, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,000 |
May 12, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 16,000 |
May 11, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
May 10, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 30,419 |
May 9, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 119,413 |
May 8, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 64,000 |
May 5, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 62,060 |
May 4, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 3, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 21,250 |
May 2, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 670,000 |
May 1, 2023 | 0.0850 | 0.0950 | 0.0850 | 0.0900 | 0.0900 | 25,280 |
Apr 28, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 398,200 |
Apr 27, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 5,000 |
Apr 26, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 25,000 |
Apr 25, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 4,218 |
Apr 24, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 40,000 |
Related Tickers
OOR.V Opus One Gold Corporation
0.0250
+25.00%
LWR.V Lake Winn Resources Corp.
0.0550
0.00%
FW0.BE ABITIBI METALS CORP.
0.3120
-8.77%
1RF.F Sitka Gold Corp.
0.1520
+5.56%
KCG.F Trailbreaker Resources Ltd.
0.3320
-2.35%
TG.V Trifecta Gold Ltd.
0.1800
+300.00%
PUMA.V Puma Exploration Inc.
0.1100
0.00%
FRE.V Fremont Gold Ltd.
0.0900
0.00%
KVM.CN Kingsview Minerals Ltd.
0.0100
0.00%
KALO.V Kalo Gold Corp.
0.0300
0.00%