TSXV - Delayed Quote • CAD
NorthIsle Copper and Gold Inc. (NCX.V)
At close: April 24 at 3:59 PM 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 | 0.4750 | 0.4900 | 0.4750 | 0.4900 | 0.4900 | 59,500 |
Apr 23, 2024 | 0.4750 | 0.4900 | 0.4750 | 0.4750 | 0.4750 | 73,300 |
Apr 22, 2024 | 0.4950 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 95,500 |
Apr 19, 2024 | 0.4950 | 0.5300 | 0.4950 | 0.5000 | 0.5000 | 118,100 |
Apr 18, 2024 | 0.5200 | 0.5200 | 0.4850 | 0.4950 | 0.4950 | 148,900 |
Apr 17, 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 25,100 |
Apr 16, 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 142,300 |
Apr 15, 2024 | 0.5500 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 101,600 |
Apr 12, 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 159,000 |
Apr 11, 2024 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 111,800 |
Apr 10, 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 237,600 |
Apr 9, 2024 | 0.5200 | 0.5800 | 0.5200 | 0.5800 | 0.5800 | 486,100 |
Apr 8, 2024 | 0.5500 | 0.5500 | 0.4800 | 0.5000 | 0.5000 | 444,200 |
Apr 5, 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 179,900 |
Apr 4, 2024 | 0.5900 | 0.5900 | 0.5300 | 0.5400 | 0.5400 | 207,100 |
Apr 3, 2024 | 0.5600 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 267,100 |
Apr 2, 2024 | 0.5200 | 0.5800 | 0.5200 | 0.5400 | 0.5400 | 107,800 |
Apr 1, 2024 | 0.5500 | 0.5600 | 0.5000 | 0.5000 | 0.5000 | 309,300 |
Mar 28, 2024 | 0.5800 | 0.6000 | 0.5200 | 0.5200 | 0.5200 | 501,000 |
Mar 27, 2024 | 0.6000 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 445,900 |
Mar 26, 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 206,100 |
Mar 25, 2024 | 0.5800 | 0.6500 | 0.5700 | 0.6000 | 0.6000 | 267,100 |
Mar 22, 2024 | 0.5000 | 0.6300 | 0.5000 | 0.5800 | 0.5800 | 914,400 |
Mar 21, 2024 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 200,500 |
Mar 20, 2024 | 0.5000 | 0.5300 | 0.4950 | 0.5300 | 0.5300 | 268,500 |
Mar 19, 2024 | 0.5000 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 308,900 |
Mar 18, 2024 | 0.4500 | 0.5300 | 0.4500 | 0.4900 | 0.4900 | 986,500 |
Mar 15, 2024 | 0.4500 | 0.4600 | 0.4350 | 0.4600 | 0.4600 | 101,200 |
Mar 14, 2024 | 0.4450 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 177,800 |
Mar 13, 2024 | 0.4000 | 0.4500 | 0.4000 | 0.4400 | 0.4400 | 346,600 |
Mar 12, 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 16,300 |
Mar 11, 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 48,000 |
Mar 8, 2024 | 0.3900 | 0.4000 | 0.3300 | 0.3800 | 0.3800 | 141,900 |
Mar 7, 2024 | 0.3850 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 125,100 |
Mar 6, 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 31,500 |
Mar 5, 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 53,700 |
Mar 4, 2024 | 0.3500 | 0.4100 | 0.3500 | 0.3900 | 0.3900 | 225,400 |
Mar 1, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 49,000 |
Feb 29, 2024 | 0.3250 | 0.3400 | 0.3150 | 0.3400 | 0.3400 | 29,600 |
Feb 28, 2024 | 0.3450 | 0.3450 | 0.3150 | 0.3300 | 0.3300 | 45,900 |
Feb 27, 2024 | 0.3600 | 0.3700 | 0.3350 | 0.3450 | 0.3450 | 22,200 |
Feb 26, 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 24,400 |
Feb 23, 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 12,200 |
Feb 22, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 42,200 |
Feb 21, 2024 | 0.3650 | 0.3650 | 0.3200 | 0.3250 | 0.3250 | 46,400 |
Feb 20, 2024 | 0.3250 | 0.3600 | 0.3250 | 0.3500 | 0.3500 | 152,800 |
Feb 16, 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 62,400 |
Feb 15, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 29,000 |
Feb 14, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 8,900 |
Feb 13, 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 37,500 |
Feb 12, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3350 | 0.3350 | 79,100 |
Feb 9, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 2,500 |
Feb 8, 2024 | 0.3500 | 0.4000 | 0.3150 | 0.3600 | 0.3600 | 205,900 |
Feb 7, 2024 | 0.3700 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 65,400 |
Feb 6, 2024 | 0.3900 | 0.3900 | 0.3650 | 0.3650 | 0.3650 | 98,700 |
Feb 5, 2024 | 0.3800 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 70,600 |
Feb 2, 2024 | 0.4000 | 0.4150 | 0.3850 | 0.3900 | 0.3900 | 46,600 |
Feb 1, 2024 | 0.4100 | 0.4150 | 0.3900 | 0.4150 | 0.4150 | 78,300 |
Jan 31, 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 169,900 |
Jan 30, 2024 | 0.3700 | 0.4200 | 0.3700 | 0.4100 | 0.4100 | 387,600 |
Jan 29, 2024 | 0.3950 | 0.3950 | 0.3750 | 0.3750 | 0.3750 | 51,600 |
Jan 26, 2024 | 0.3550 | 0.3850 | 0.3550 | 0.3800 | 0.3800 | 32,300 |
Jan 25, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 56,700 |
Jan 24, 2024 | 0.3650 | 0.3700 | 0.3350 | 0.3500 | 0.3500 | 58,900 |
Jan 23, 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 29,600 |
Jan 22, 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 32,900 |
Jan 19, 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 28,200 |
Jan 18, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 74,900 |
Jan 17, 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 161,700 |
Jan 16, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 21,300 |
Jan 15, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 9,000 |
Jan 12, 2024 | 0.3600 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 71,800 |
Jan 11, 2024 | 0.3500 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 174,800 |
Jan 10, 2024 | 0.3450 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 159,800 |
Jan 9, 2024 | 0.3750 | 0.3750 | 0.3450 | 0.3500 | 0.3500 | 235,200 |
Jan 8, 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 82,100 |
Jan 5, 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 98,800 |
Jan 4, 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 44,100 |
Jan 3, 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3800 | 0.3800 | 128,300 |
Jan 2, 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 221,000 |
Dec 29, 2023 | 0.4150 | 0.4150 | 0.4000 | 0.4000 | 0.4000 | 33,100 |
Dec 28, 2023 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 269,700 |
Dec 27, 2023 | 0.4000 | 0.4150 | 0.4000 | 0.4100 | 0.4100 | 254,600 |
Dec 22, 2023 | 0.4100 | 0.4100 | 0.3700 | 0.3950 | 0.3950 | 246,400 |
Dec 21, 2023 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 203,400 |
Dec 20, 2023 | 0.4300 | 0.4350 | 0.4050 | 0.4200 | 0.4200 | 528,400 |
Dec 19, 2023 | 0.4400 | 0.4900 | 0.4250 | 0.4250 | 0.4250 | 548,900 |
Dec 18, 2023 | 0.4050 | 0.4450 | 0.4050 | 0.4450 | 0.4450 | 542,600 |
Dec 15, 2023 | 0.4000 | 0.4600 | 0.4000 | 0.4100 | 0.4100 | 1,604,900 |
Dec 14, 2023 | 0.3350 | 0.3700 | 0.3350 | 0.3550 | 0.3550 | 301,600 |
Dec 13, 2023 | 0.3300 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 144,700 |
Dec 12, 2023 | 0.3150 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 29,200 |
Dec 11, 2023 | 0.3100 | 0.3300 | 0.3000 | 0.3050 | 0.3050 | 44,200 |
Dec 8, 2023 | 0.3100 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 90,400 |
Dec 7, 2023 | 0.3100 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 222,900 |
Dec 6, 2023 | 0.3250 | 0.3350 | 0.2950 | 0.3100 | 0.3100 | 252,500 |
Dec 5, 2023 | 0.3000 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 342,900 |
Dec 4, 2023 | 0.2800 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 152,600 |
Dec 1, 2023 | 0.2800 | 0.2900 | 0.2600 | 0.2800 | 0.2800 | 208,800 |
Nov 30, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 51,000 |
Nov 29, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 63,500 |
Nov 28, 2023 | 0.3000 | 0.3000 | 0.2600 | 0.2900 | 0.2900 | 141,600 |
Nov 27, 2023 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 268,800 |
Nov 24, 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 31,300 |
Nov 23, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 1,500 |
Nov 22, 2023 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 9,700 |
Nov 21, 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 34,500 |
Nov 20, 2023 | 0.2550 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 63,000 |
Nov 17, 2023 | 0.2500 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 39,500 |
Nov 16, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 166,300 |
Nov 15, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 71,000 |
Nov 14, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 3,200 |
Nov 13, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 600 |
Nov 10, 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 4,500 |
Nov 9, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 12,500 |
Nov 8, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 67,500 |
Nov 7, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 19,000 |
Nov 6, 2023 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 12,300 |
Nov 3, 2023 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 16,500 |
Nov 2, 2023 | 0.2350 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 23,000 |
Nov 1, 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 475,000 |
Oct 31, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 10,400 |
Oct 30, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 8,400 |
Oct 27, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Oct 26, 2023 | 0.2350 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 9,800 |
Oct 25, 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 1,000 |
Oct 24, 2023 | 0.2700 | 0.2700 | 0.2300 | 0.2400 | 0.2400 | 105,100 |
Oct 23, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 24,200 |
Oct 20, 2023 | 0.2850 | 0.2850 | 0.2450 | 0.2450 | 0.2450 | 39,400 |
Oct 19, 2023 | 0.2600 | 0.2850 | 0.2600 | 0.2750 | 0.2750 | 14,800 |
Oct 18, 2023 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 63,600 |
Oct 17, 2023 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 38,400 |
Oct 16, 2023 | 0.2800 | 0.3000 | 0.2650 | 0.2650 | 0.2650 | 94,500 |
Oct 13, 2023 | 0.3100 | 0.3100 | 0.2500 | 0.2700 | 0.2700 | 78,700 |
Oct 12, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,200 |
Oct 11, 2023 | 0.3100 | 0.3100 | 0.2750 | 0.2900 | 0.2900 | 42,500 |
Oct 10, 2023 | 0.3000 | 0.3200 | 0.2800 | 0.2800 | 0.2800 | 146,300 |
Oct 6, 2023 | 0.2450 | 0.2900 | 0.2450 | 0.2900 | 0.2900 | 358,300 |
Oct 5, 2023 | 0.2300 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 89,200 |
Oct 4, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 7,200 |
Oct 3, 2023 | 0.2050 | 0.2300 | 0.2050 | 0.2300 | 0.2300 | 6,700 |
Oct 2, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 400 |
Sep 29, 2023 | 0.2450 | 0.2450 | 0.2250 | 0.2400 | 0.2400 | 51,700 |
Sep 28, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 302,800 |
Sep 27, 2023 | 0.2100 | 0.2900 | 0.2100 | 0.2450 | 0.2450 | 666,000 |
Sep 26, 2023 | 0.1850 | 0.1850 | 0.1800 | 0.1850 | 0.1850 | 164,700 |
Sep 25, 2023 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 224,500 |
Sep 22, 2023 | 0.1850 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 59,500 |
Sep 21, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 12,800 |
Sep 20, 2023 | 0.1750 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 70,500 |
Sep 19, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 64,800 |
Sep 18, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 1,000 |
Sep 15, 2023 | 0.1550 | 0.1650 | 0.1550 | 0.1650 | 0.1650 | 569,700 |
Sep 14, 2023 | 0.1650 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 170,400 |
Sep 13, 2023 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 0.1650 | 37,500 |
Sep 12, 2023 | 0.1750 | 0.1750 | 0.1650 | 0.1700 | 0.1700 | 64,500 |
Sep 11, 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 29,500 |
Sep 8, 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 8,500 |
Sep 7, 2023 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 23,000 |
Sep 6, 2023 | 0.1850 | 0.1900 | 0.1700 | 0.1700 | 0.1700 | 7,000 |
Sep 5, 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 49,300 |
Sep 1, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 1,000 |
Aug 31, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Aug 30, 2023 | 0.1750 | 0.1800 | 0.1750 | 0.1800 | 0.1800 | 120,500 |
Aug 29, 2023 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 0.1650 | 9,100 |
Aug 28, 2023 | 0.1650 | 0.1700 | 0.1650 | 0.1700 | 0.1700 | 25,300 |
Aug 25, 2023 | 0.1650 | 0.1700 | 0.1500 | 0.1700 | 0.1700 | 22,500 |
Aug 24, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 3,900 |
Aug 23, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Aug 22, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 7,000 |
Aug 21, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 2,200 |
Aug 18, 2023 | 0.1650 | 0.1650 | 0.1550 | 0.1550 | 0.1550 | 39,800 |
Aug 17, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
Aug 16, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 2,100 |
Aug 15, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 11,100 |
Aug 14, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 2,600 |
Aug 11, 2023 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 7,000 |
Aug 10, 2023 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 700 |
Aug 9, 2023 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 24,000 |
Aug 8, 2023 | 0.1850 | 0.1850 | 0.1750 | 0.1750 | 0.1750 | 28,100 |
Aug 4, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 1,000 |
Aug 3, 2023 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | - |
Aug 2, 2023 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 0.1650 | 8,400 |
Aug 1, 2023 | 0.1850 | 0.1850 | 0.1700 | 0.1700 | 0.1700 | 9,400 |
Jul 31, 2023 | 0.1700 | 0.1950 | 0.1700 | 0.1900 | 0.1900 | 96,500 |
Jul 28, 2023 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 1,300 |
Jul 27, 2023 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 4,500 |
Jul 26, 2023 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 12,500 |
Jul 25, 2023 | 0.1650 | 0.1700 | 0.1650 | 0.1650 | 0.1650 | 13,400 |
Jul 24, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 19,600 |
Jul 21, 2023 | 0.1750 | 0.1800 | 0.1750 | 0.1750 | 0.1750 | 31,300 |
Jul 20, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 33,500 |
Jul 19, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,100 |
Jul 18, 2023 | 0.1600 | 0.1600 | 0.1550 | 0.1550 | 0.1550 | 7,000 |
Jul 17, 2023 | 0.1850 | 0.1850 | 0.1450 | 0.1500 | 0.1500 | 78,300 |
Jul 14, 2023 | 0.1600 | 0.1800 | 0.1500 | 0.1800 | 0.1800 | 54,800 |
Jul 13, 2023 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 14,500 |
Jul 12, 2023 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | - |
Jul 11, 2023 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 1,000 |
Jul 10, 2023 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 4,200 |
Jul 7, 2023 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 3,000 |
Jul 6, 2023 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 0.1500 | 31,000 |
Jul 5, 2023 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 6,000 |
Jul 4, 2023 | 0.1600 | 0.1600 | 0.1550 | 0.1550 | 0.1550 | 5,500 |
Jun 30, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 14,500 |
Jun 29, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
Jun 28, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 5,200 |
Jun 27, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 3,000 |
Jun 26, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 29,000 |
Jun 23, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Jun 22, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 29,000 |
Jun 21, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 190,500 |
Jun 20, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 6,500 |
Jun 19, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 7,000 |
Jun 16, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 10,500 |
Jun 15, 2023 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 5,900 |
Jun 14, 2023 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 97,500 |
Jun 13, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 10,000 |
Jun 12, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 11,600 |
Jun 9, 2023 | 0.1750 | 0.1800 | 0.1750 | 0.1800 | 0.1800 | 8,000 |
Jun 8, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 5,000 |
Jun 7, 2023 | 0.1750 | 0.1750 | 0.1650 | 0.1700 | 0.1700 | 94,200 |
Jun 6, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 6,400 |
Jun 5, 2023 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 22,500 |
Jun 2, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Jun 1, 2023 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 1,000 |
May 31, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
May 30, 2023 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 82,500 |
May 29, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 30,500 |
May 26, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 15,000 |
May 25, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 25,400 |
May 24, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
May 23, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,000 |
May 19, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
May 18, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 30,800 |
May 17, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 90,000 |
May 16, 2023 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 41,900 |
May 15, 2023 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 0.1800 | 8,300 |
May 12, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
May 11, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 3,600 |
May 10, 2023 | 0.1950 | 0.1950 | 0.1800 | 0.1800 | 0.1800 | 20,200 |
May 9, 2023 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 6,600 |
May 8, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 300 |
May 5, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 40,100 |
May 4, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 2,000 |
May 3, 2023 | 0.1900 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 134,000 |
May 2, 2023 | 0.1950 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 51,500 |
May 1, 2023 | 0.2000 | 0.2000 | 0.1950 | 0.1950 | 0.1950 | 75,700 |
Apr 28, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 33,000 |
Apr 27, 2023 | 0.1950 | 0.1950 | 0.1850 | 0.1900 | 0.1900 | 2,800 |
Apr 26, 2023 | 0.1950 | 0.1950 | 0.1800 | 0.1800 | 0.1800 | 45,500 |
Apr 25, 2023 | 0.2050 | 0.2050 | 0.1900 | 0.1900 | 0.1900 | 47,500 |
Apr 24, 2023 | 0.2000 | 0.2050 | 0.2000 | 0.2050 | 0.2050 | 80,900 |
Related Tickers
ZNG.V Group Eleven Resources Corp.
0.1900
0.00%
INTR.V Intrepid Metals Corp.
0.7500
-6.25%
AZT.V Aztec Minerals Corp.
0.1950
0.00%
AAG.V Aftermath Silver Ltd.
0.2800
-1.75%
APN.V Altiplano Metals Inc.
0.1000
+5.26%
SMN.V Sun Summit Minerals Corp.
0.1950
-2.50%
GRSL.V GR Silver Mining Ltd.
0.1675
-11.84%
AGX.V Silver X Mining Corp.
0.2350
+2.17%
STU.V Stuhini Exploration Ltd.
0.2450
0.00%
AMC.TO Arizona Metals Corp.
2.2400
+0.90%