U.S. markets closed

GoldSpot Discoveries Corp. (SPOT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.2300+0.1900 (+18.27%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20211.05001.23001.05001.23001.2300665,961
Jun 17, 20211.01001.05000.99001.04001.0400420,365
Jun 16, 20210.94001.08000.93001.05001.0500711,156
Jun 15, 20210.95000.98000.94000.95000.9500220,004
Jun 14, 20210.92000.95000.89000.94000.9400172,582
Jun 11, 20210.95000.97000.94000.94000.9400150,882
Jun 10, 20211.01001.01000.93000.96000.9600352,233
Jun 09, 20211.04001.04000.97001.00001.0000322,742
Jun 08, 20211.00001.09001.00001.03001.0300648,138
Jun 07, 20210.88000.95000.87000.95000.9500554,208
Jun 04, 20210.85000.87000.85000.87000.8700183,250
Jun 03, 20210.84000.85000.84000.85000.8500263,606
Jun 02, 20210.84000.87000.83000.85000.8500275,132
Jun 01, 20210.86000.88000.83000.83000.830095,697
May 31, 20210.89000.90000.85000.85000.8500301,862
May 28, 20210.87000.88000.84000.85000.8500346,029
May 27, 20210.81000.85000.77000.84000.8400324,725
May 26, 20210.90000.90000.79000.81000.8100363,607
May 25, 20210.90000.95000.86000.90000.9000762,409
May 21, 20210.80000.88000.77000.87000.8700419,188
May 20, 20210.79000.81000.79000.81000.810082,534
May 19, 20210.80000.81000.77000.77000.770087,695
May 18, 20210.84000.84000.80000.81000.810042,145
May 17, 20210.85000.85000.81000.82000.8200108,045
May 14, 20210.80000.87000.79000.85000.8500106,525
May 13, 20210.82000.83000.78000.80000.8000130,025
May 12, 20210.86000.87000.83000.84000.840051,441
May 11, 20210.83000.86000.75000.86000.8600205,968
May 10, 20210.90000.90000.82000.86000.8600385,266
May 07, 20210.94001.00000.90000.90000.9000371,808
May 06, 20210.80000.94000.77000.91000.9100577,568
May 05, 20210.81000.82000.79000.80000.800088,820
May 04, 20210.82000.83000.78000.81000.8100279,539
May 03, 20210.83000.84000.73000.82000.8200449,593
Apr 30, 20210.86000.90000.82000.82000.8200363,123
Apr 29, 20210.78000.85000.77000.82000.8200309,180
Apr 28, 20210.72000.78000.70000.77000.7700226,918
Apr 27, 20210.71000.76000.67000.70000.7000202,480
Apr 26, 20210.64000.75000.64000.70000.7000508,571
Apr 23, 20210.60000.64000.60000.64000.6400144,315
Apr 22, 20210.60000.62000.60000.61000.6100174,219
Apr 21, 20210.56000.63000.55000.60000.6000622,923
Apr 20, 20210.45500.56000.45500.55000.5500417,496
Apr 19, 20210.51000.52000.48500.48500.4850150,821
Apr 16, 20210.56000.56000.49500.49500.4950425,791
Apr 15, 20210.50000.58000.49500.54000.5400478,717
Apr 14, 20210.53000.55000.48000.49000.4900589,914
Apr 13, 20210.54000.54000.52000.52000.5200105,569
Apr 12, 20210.57000.59000.53000.54000.5400365,060
Apr 09, 20210.45000.57000.45000.50000.5000650,800
Apr 08, 20210.44000.47500.40000.44500.44501,063,289
Apr 07, 20210.40500.40500.40000.40000.4000447,168
Apr 06, 20210.40000.40500.39500.40000.4000188,175
Apr 05, 20210.40000.40000.39000.40000.4000220,400
Apr 01, 20210.40500.42000.39500.40000.4000186,762
Mar 31, 20210.38500.40000.38500.40000.4000334,373
Mar 30, 20210.39000.39500.38000.38000.380052,772
Mar 29, 20210.39000.40000.38000.38500.385065,260
Mar 26, 20210.40000.40000.39000.39000.3900323,331
Mar 25, 20210.40000.40000.39000.40000.4000152,306
Mar 24, 20210.40000.40000.39500.40000.4000286,669
Mar 23, 20210.40000.40000.39500.40000.4000182,750
Mar 22, 20210.41000.41500.40000.40000.4000121,640
Mar 19, 20210.40000.40000.39500.39500.3950164,250
Mar 18, 20210.40000.42000.39500.40000.4000242,365
Mar 17, 20210.39000.39000.37000.39000.390042,300
Mar 16, 20210.38500.39000.38000.38500.385065,700
Mar 15, 20210.40000.40000.38000.38000.3800142,000
Mar 12, 20210.40000.40000.40000.40000.400090,001
Mar 11, 20210.38500.40000.38500.40000.4000195,950
Mar 10, 20210.38500.40000.38500.39500.3950109,036
Mar 09, 20210.36500.38500.36500.38500.385032,120
Mar 08, 20210.37000.37000.36000.36000.360020,500
Mar 05, 20210.36000.36000.35000.36000.360052,888
Mar 04, 20210.39500.40000.35000.36000.360080,050
Mar 03, 20210.39000.39000.38000.39000.390082,200
Mar 02, 20210.37500.39500.37500.38500.385036,387
Mar 01, 20210.38000.38000.36000.36500.365090,464
Feb 26, 20210.37500.39000.35500.36000.3600116,178
Feb 25, 20210.39500.39500.37500.37500.375019,089
Feb 24, 20210.40500.40500.38500.39000.390046,451
Feb 23, 20210.41000.41000.39000.40000.4000174,998
Feb 22, 20210.38500.43000.32500.40500.4050785,110
Feb 19, 20210.38000.41000.38000.38500.385089,250
Feb 18, 20210.40000.40000.38000.39000.390088,021
Feb 17, 20210.42000.42500.39000.39500.395063,150
Feb 16, 20210.45500.49000.39500.40000.4000511,183
Feb 12, 20210.37500.40000.37500.39000.3900250,537
Feb 11, 20210.37000.38500.36000.36500.3650242,839
Feb 10, 20210.36000.37500.36000.36000.360077,100
Feb 09, 20210.32000.37000.32000.34500.345058,426
Feb 08, 20210.34000.34000.31500.32000.3200410,747
Feb 05, 20210.35000.36000.32500.32500.3250365,785
Feb 04, 20210.36500.36500.33000.33500.3350261,275
Feb 03, 20210.36000.37000.35000.35500.3550144,915
Feb 02, 20210.39000.39000.36000.36000.360037,089
Feb 01, 20210.38500.39000.37500.37500.3750198,229
Jan 29, 20210.36000.37000.35500.37000.370076,081
Jan 28, 20210.37000.39500.36000.36500.365056,022
Jan 27, 20210.37000.39000.36000.37500.3750121,082
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...