GGX Gold Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	0.060	0.060	0.060	0.060	0.060	990,000
2022-12-15	0.060	0.060	0.060	0.060	0.060	0
2022-12-14	0.055	0.060	0.055	0.060	0.060	141,500
2022-12-13	0.055	0.065	0.050	0.050	0.050	81,000
2022-12-12	0.040	0.040	0.040	0.040	0.040	70,000
2022-12-09	0.040	0.040	0.040	0.040	0.040	0
2022-12-08	0.040	0.040	0.040	0.040	0.040	1,000
2022-12-07	0.040	0.040	0.040	0.040	0.040	17,000
2022-12-06	0.035	0.035	0.035	0.035	0.035	0
2022-12-05	0.035	0.035	0.035	0.035	0.035	0
2022-12-02	0.035	0.035	0.035	0.035	0.035	10,000
2022-12-01	0.030	0.030	0.030	0.030	0.030	4,700
2022-11-30	0.030	0.030	0.030	0.030	0.030	772,000
2022-11-29	0.030	0.030	0.030	0.030	0.030	23,000
2022-11-28	0.025	0.025	0.020	0.025	0.025	185,200
2022-11-25	0.025	0.025	0.025	0.025	0.025	64,000
2022-11-24	0.035	0.035	0.035	0.035	0.035	17,000
2022-11-23	0.035	0.035	0.035	0.035	0.035	0
2022-11-22	0.035	0.035	0.035	0.035	0.035	0
2022-11-21	0.035	0.035	0.035	0.035	0.035	0
2022-11-18	0.035	0.035	0.035	0.035	0.035	0
2022-11-17	0.035	0.035	0.035	0.035	0.035	0
2022-11-16	0.035	0.035	0.035	0.035	0.035	0
2022-11-15	0.035	0.035	0.035	0.035	0.035	0
2022-11-14	0.035	0.035	0.035	0.035	0.035	0
2022-11-11	0.035	0.035	0.035	0.035	0.035	0
2022-11-10	0.035	0.035	0.035	0.035	0.035	5,000
2022-11-09	0.035	0.035	0.035	0.035	0.035	5,000
2022-11-08	0.035	0.035	0.035	0.035	0.035	70,000
2022-11-07	0.035	0.035	0.035	0.035	0.035	0
2022-11-04	0.035	0.035	0.035	0.035	0.035	7,000
2022-11-03	0.035	0.035	0.035	0.035	0.035	0
2022-11-02	0.035	0.035	0.035	0.035	0.035	0
2022-11-01	0.035	0.035	0.035	0.035	0.035	0
2022-10-31	0.035	0.035	0.035	0.035	0.035	80,000
2022-10-28	0.035	0.035	0.035	0.035	0.035	0
2022-10-27	0.035	0.035	0.035	0.035	0.035	0
2022-10-26	0.035	0.035	0.035	0.035	0.035	0
2022-10-25	0.035	0.035	0.035	0.035	0.035	0
2022-10-24	0.035	0.035	0.035	0.035	0.035	0
2022-10-21	0.035	0.035	0.035	0.035	0.035	4,000
2022-10-20	0.035	0.035	0.035	0.035	0.035	0
2022-10-19	0.035	0.035	0.035	0.035	0.035	0
2022-10-18	0.035	0.035	0.035	0.035	0.035	0
2022-10-17	0.035	0.035	0.035	0.035	0.035	0
2022-10-14	0.035	0.035	0.035	0.035	0.035	0
2022-10-13	0.035	0.035	0.035	0.035	0.035	26,000
2022-10-12	0.040	0.040	0.040	0.040	0.040	200
2022-10-11	0.040	0.040	0.040	0.040	0.040	111,000
2022-10-07	0.045	0.045	0.045	0.045	0.045	0
2022-10-06	0.045	0.045	0.045	0.045	0.045	0
2022-10-05	0.045	0.045	0.045	0.045	0.045	24,500
2022-10-04	0.035	0.040	0.035	0.040	0.040	40,300
2022-10-03	0.040	0.040	0.040	0.040	0.040	0
2022-09-30	0.040	0.040	0.040	0.040	0.040	0
2022-09-29	0.040	0.040	0.040	0.040	0.040	0
2022-09-28	0.040	0.040	0.040	0.040	0.040	124,500
2022-09-27	0.040	0.040	0.040	0.040	0.040	0
2022-09-26	0.040	0.040	0.040	0.040	0.040	10,200
2022-09-23	0.040	0.040	0.040	0.040	0.040	18,000

← NewerPage 17 of 21 · 1,250 trading daysOlder →

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.