Gold Hunter Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.260	0.260	0.260	0.260	0.260	0
2022-09-27	0.285	0.285	0.260	0.260	0.260	75,000
2022-09-26	0.300	0.300	0.300	0.300	0.300	0
2022-09-23	0.285	0.300	0.285	0.300	0.300	17,000
2022-09-22	0.295	0.300	0.295	0.300	0.300	10,000
2022-09-21	0.250	0.295	0.250	0.295	0.295	15,500
2022-09-20	0.320	0.320	0.250	0.260	0.260	155,515
2022-09-19	0.300	0.300	0.295	0.295	0.295	60,000
2022-09-16	0.320	0.320	0.320	0.320	0.320	17,000
2022-09-15	0.350	0.350	0.350	0.350	0.350	0
2022-09-14	0.330	0.350	0.330	0.350	0.350	48,000
2022-09-13	0.350	0.350	0.350	0.350	0.350	115,000
2022-09-12	0.315	0.315	0.315	0.315	0.315	0
2022-09-09	0.315	0.315	0.315	0.315	0.315	2,000
2022-09-08	0.315	0.315	0.315	0.315	0.315	11,000
2022-09-07	0.310	0.310	0.310	0.310	0.310	41,500
2022-09-06	0.345	0.345	0.345	0.345	0.345	0
2022-09-02	0.350	0.360	0.345	0.345	0.345	129,500
2022-09-01	0.350	0.350	0.350	0.350	0.350	38,000
2022-08-31	0.330	0.330	0.330	0.330	0.330	27,000
2022-08-30	0.350	0.360	0.340	0.340	0.340	82,000
2022-08-29	0.350	0.360	0.350	0.360	0.360	127,500
2022-08-26	0.350	0.350	0.325	0.350	0.350	36,000
2022-08-25	0.395	0.395	0.350	0.350	0.350	91,500
2022-08-24	0.380	0.380	0.380	0.380	0.380	3,000
2022-08-23	0.350	0.350	0.350	0.350	0.350	20,500
2022-08-22	0.320	0.320	0.320	0.320	0.320	35,000
2022-08-19	0.360	0.360	0.360	0.360	0.360	0
2022-08-18	0.360	0.360	0.360	0.360	0.360	0
2022-08-17	0.360	0.360	0.360	0.360	0.360	0
2022-08-16	0.360	0.360	0.360	0.360	0.360	0
2022-08-15	0.360	0.360	0.360	0.360	0.360	55,000
2022-08-12	0.330	0.330	0.330	0.330	0.330	38,500
2022-08-11	0.320	0.330	0.310	0.330	0.330	20,500
2022-08-10	0.330	0.330	0.330	0.330	0.330	0
2022-08-09	0.330	0.330	0.330	0.330	0.330	0
2022-08-08	0.330	0.330	0.330	0.330	0.330	0
2022-08-05	0.330	0.330	0.330	0.330	0.330	0
2022-08-04	0.330	0.330	0.330	0.330	0.330	0
2022-08-03	0.330	0.330	0.330	0.330	0.330	0
2022-08-02	0.330	0.330	0.330	0.330	0.330	0
2022-07-29	0.330	0.330	0.330	0.330	0.330	0
2022-07-28	0.315	0.330	0.310	0.330	0.330	39,200
2022-07-27	0.320	0.320	0.315	0.315	0.315	43,000
2022-07-26	0.330	0.330	0.320	0.320	0.320	21,153
2022-07-25	0.340	0.340	0.340	0.340	0.340	10,000
2022-07-22	0.330	0.400	0.330	0.400	0.400	40,000
2022-07-21	0.330	0.330	0.330	0.330	0.330	11,000
2022-07-20	0.325	0.325	0.320	0.320	0.320	11,000
2022-07-19	0.330	0.350	0.330	0.350	0.350	13,500
2022-07-18	0.350	0.350	0.350	0.350	0.350	0
2022-07-15	0.350	0.350	0.350	0.350	0.350	0
2022-07-14	0.350	0.350	0.350	0.350	0.350	0
2022-07-13	0.290	0.350	0.270	0.350	0.350	39,500
2022-07-12	0.280	0.290	0.250	0.290	0.290	35,500
2022-07-11	0.260	0.280	0.260	0.280	0.280	49,001
2022-07-08	0.250	0.250	0.250	0.250	0.250	0
2022-07-07	0.250	0.250	0.250	0.250	0.250	39,000
2022-07-06	0.250	0.250	0.250	0.250	0.250	80,000
2022-07-05	0.250	0.250	0.250	0.250	0.250	0

← NewerPage 18 of 21 · 1,259 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.