Granada Gold Mine Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 3,000 |
| 2022-09-28 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 3,000 |
| 2022-09-27 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 1,000 |
| 2022-09-26 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 121,900 |
| 2022-09-23 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 360,000 |
| 2022-09-22 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 75,000 |
| 2022-09-21 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 785,500 |
| 2022-09-20 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 67,400 |
| 2022-09-19 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2022-09-16 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 50,000 |
| 2022-09-15 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 1,000 |
| 2022-09-14 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 901,000 |
| 2022-09-13 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 166,000 |
| 2022-09-12 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 1,612,000 |
| 2022-09-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 85,500 |
| 2022-09-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 30,000 |
| 2022-09-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 45,100 |
| 2022-09-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 100 |
| 2022-09-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-09-01 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 137,000 |
| 2022-08-31 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 18,200 |
| 2022-08-30 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 309,000 |
| 2022-08-29 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 567,200 |
| 2022-08-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 800 |
| 2022-08-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 23,000 |
| 2022-08-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 12,000 |
| 2022-08-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 13,200 |
| 2022-08-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,500 |
| 2022-08-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 17,100 |
| 2022-08-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-08-17 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 52,000 |
| 2022-08-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 46,600 |
| 2022-08-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 204,000 |
| 2022-08-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 86,000 |
| 2022-08-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 63,000 |
| 2022-08-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 103,000 |
| 2022-08-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 100,000 |
| 2022-08-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 57,100 |
| 2022-08-05 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 40,800 |
| 2022-08-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 317,500 |
| 2022-08-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 70,200 |
| 2022-08-02 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 106,300 |
| 2022-07-29 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 479,100 |
| 2022-07-28 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 641,300 |
| 2022-07-27 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 19,000 |
| 2022-07-26 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 52,000 |
| 2022-07-25 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 214,000 |
| 2022-07-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,500 |
| 2022-07-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 40,000 |
| 2022-07-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 341,000 |
| 2022-07-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-07-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 795,400 |
| 2022-07-15 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2022-07-14 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 401,000 |
| 2022-07-13 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 360,200 |
| 2022-07-12 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 239,000 |
| 2022-07-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 76,000 |
| 2022-07-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-07-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 12,000 |
| 2022-07-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 80,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.