WAR.V - Warrior Gold Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20190.07000.07000.07000.07000.0700197,000
Oct 18, 20190.06500.07000.06500.07000.070011,000
Oct 17, 20190.07000.07000.07000.07000.070030,000
Oct 16, 20190.07000.07000.07000.07000.0700178,000
Oct 15, 20190.07000.08000.07000.08000.080015,100
Oct 11, 20190.07500.07500.07500.07500.075020,000
Oct 10, 20190.07000.07000.07000.07000.070035,000
Oct 09, 20190.06500.07000.06500.07000.070042,000
Oct 08, 20190.07000.07000.06500.07000.070070,500
Oct 07, 20190.07500.07500.07500.07500.075032,000
Oct 04, 20190.07500.07500.07500.07500.075081,000
Oct 03, 20190.07000.07000.07000.07000.0700147,000
Oct 02, 20190.08000.08000.06500.07000.0700196,000
Oct 01, 20190.08500.08500.07500.07500.0750290,900
Sep 30, 20190.09000.09000.09000.09000.0900-
Sep 27, 20190.09000.09000.09000.09000.0900800
Sep 26, 20190.08500.09000.08500.09000.090056,700
Sep 25, 20190.09000.09000.09000.09000.0900-
Sep 24, 20190.09000.09000.09000.09000.090020,000
Sep 23, 20190.09000.09000.09000.09000.090030,000
Sep 20, 20190.09500.09500.09500.09500.0950-
Sep 19, 20190.09500.09500.09500.09500.095040,300
Sep 18, 20190.09000.09500.08500.09500.0950197,000
Sep 17, 20190.08000.08000.08000.08000.080040,000
Sep 16, 20190.07500.07500.07500.07500.0750600
Sep 13, 20190.08000.08000.07500.07500.075098,000
Sep 12, 20190.08000.09000.08000.08000.0800130,500
Sep 11, 20190.08000.08000.07500.07500.0750153,000
Sep 10, 20190.08000.08000.07500.08000.0800237,000
Sep 09, 20190.09000.09000.08500.08500.0850164,000
Sep 06, 20190.09000.09000.09000.09000.0900-
Sep 05, 20190.09000.09000.09000.09000.090035,000
Sep 04, 20190.09000.09000.09000.09000.090099,500
Sep 03, 20190.09000.09500.09000.09500.0950157,200
Aug 30, 20190.09000.09000.09000.09000.0900-
Aug 29, 20190.09500.10000.08000.09000.0900398,800
Aug 28, 20190.09500.09500.08500.09000.0900287,500
Aug 27, 20190.09000.09500.08500.09000.0900512,600
Aug 26, 20190.07000.09000.07000.09000.0900433,000
Aug 23, 20190.06000.06000.06000.06000.060041,200
Aug 22, 20190.06500.06500.06000.06000.060049,000
Aug 21, 20190.07000.07000.07000.07000.0700-
Aug 20, 20190.07000.07000.07000.07000.0700-
Aug 19, 20190.06500.07000.06500.07000.070045,000
Aug 16, 20190.07500.07500.07500.07500.0750-
Aug 15, 20190.07000.07500.07000.07500.075044,000
Aug 14, 20190.07000.07500.07000.07500.075044,000
Aug 13, 20190.07000.07500.07000.07500.075044,000
Aug 12, 20190.07000.07500.07000.07500.075044,000
Aug 09, 20190.07000.07500.07000.07000.070010,100
Aug 08, 20190.07500.07500.07000.07000.070035,000
Aug 07, 20190.07500.07500.07000.07000.070035,000
Aug 06, 20190.08000.08000.08000.08000.080010,000
Aug 02, 20190.08000.08000.08000.08000.080010,000
Aug 01, 20190.07500.07500.07500.07500.075064,000
Jul 31, 20190.08000.08000.08000.08000.080045,000
Jul 30, 20190.07000.07500.07000.07500.0750101,300
Jul 29, 20190.08000.09000.07500.07500.075094,000
Jul 26, 20190.07500.07500.07500.07500.075066,000
Jul 25, 20190.07500.07500.07500.07500.075066,000
Jul 24, 20190.07500.07500.07500.07500.07505,000
Jul 23, 20190.07500.07500.07500.07500.0750115,000
Jul 22, 20190.08000.08000.08000.08000.080031,000
Jul 19, 20190.07500.07500.07500.07500.07505,000
Jul 18, 20190.06500.07000.06500.07000.070016,000
Jul 17, 20190.06500.07000.06500.07000.070016,000
Jul 16, 20190.07000.07000.07000.07000.070075,500
Jul 15, 20190.07000.07000.07000.07000.070046,000
Jul 12, 20190.07000.07000.07000.07000.070046,000
Jul 11, 20190.07000.07000.07000.07000.070046,000
Jul 10, 20190.07000.07500.07000.07500.0750205,000
Jul 09, 20190.06500.06500.06000.06500.0650243,000
Jul 08, 20190.06500.06500.06500.06500.065014,000
Jul 05, 20190.07000.07000.06500.06500.0650150,300
Jul 04, 20190.07500.07500.07500.07500.075026,000
Jul 03, 20190.08000.08000.07000.07000.0700164,000
Jul 02, 20190.08500.08500.08500.08500.08509,000
Jun 28, 20190.08500.08500.08500.08500.08509,000
Jun 27, 20190.08000.08500.08000.08500.0850101,000
Jun 26, 20190.08500.08500.08500.08500.085010,000
Jun 25, 20190.07000.08000.07000.08000.0800220,000
Jun 24, 20190.09500.09500.08000.08000.0800196,500
Jun 21, 20190.08500.10000.08500.09000.0900121,000
Jun 20, 20190.09000.09000.08000.08500.0850139,600
Jun 19, 20190.08500.08500.08500.08500.0850-
Jun 18, 20190.08500.08500.08500.08500.085025,000
Jun 17, 20190.09000.09000.08500.08500.085075,000
Jun 14, 20190.08500.09000.08500.09000.090032,000
Jun 13, 20190.09000.09500.08500.09000.0900130,000
Jun 12, 20190.09000.09000.09000.09000.090066,000
Jun 11, 20190.08500.09000.08500.09000.090022,500
Jun 10, 20190.10000.10000.10000.10000.1000-
Jun 07, 20190.09500.10000.09500.10000.100071,000
Jun 06, 20190.10500.10500.08500.09500.0950420,400
Jun 05, 20190.10000.10000.09500.09500.0950142,500
Jun 04, 20190.11500.11500.09500.09500.095098,200
Jun 03, 20190.12000.12000.10000.11500.115099,900
May 31, 20190.10000.10500.10000.10000.1000117,100
May 30, 20190.09000.10000.08500.08500.0850139,600
May 29, 20190.10000.10000.10000.10000.1000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...