TSXV - Delayed Quote CAD
O3 Mining Inc. (OIII.V)
At close: October 4 at 3:58 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 4, 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 177,700 |
| Oct 3, 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 59,400 |
| Oct 2, 2024 | 1.0400 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 73,500 |
| Oct 1, 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 76,000 |
| Sep 30, 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 15,400 |
| Sep 27, 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 28,500 |
| Sep 26, 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 108,000 |
| Sep 25, 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 58,400 |
| Sep 24, 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 61,000 |
| Sep 23, 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | 85,300 |
| Sep 20, 2024 | 1.0200 | 1.1100 | 1.0150 | 1.0800 | 1.0800 | 519,200 |
| Sep 19, 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 510,800 |
| Sep 18, 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 269,000 |
| Sep 17, 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 23,900 |
| Sep 16, 2024 | 1.0400 | 1.0450 | 0.9800 | 0.9900 | 0.9900 | 228,700 |
| Sep 13, 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 139,600 |
| Sep 12, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 32,000 |
| Sep 11, 2024 | 1.0000 | 1.0150 | 0.9900 | 1.0100 | 1.0100 | 34,800 |
| Sep 10, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 1,600 |
| Sep 9, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 117,700 |
| Sep 6, 2024 | 0.9700 | 0.9900 | 0.9100 | 0.9900 | 0.9900 | 71,000 |
| Sep 5, 2024 | 1.0200 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 167,700 |
| Sep 4, 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 43,100 |
| Sep 3, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 145,500 |
| Aug 30, 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 20,100 |
| Aug 29, 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 90,100 |
| Aug 28, 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 60,000 |
| Aug 27, 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 61,000 |
| Aug 26, 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 156,700 |
| Aug 23, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 603,900 |
| Aug 22, 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 160,400 |
| Aug 21, 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 323,000 |
| Aug 20, 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 71,300 |
| Aug 19, 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 67,100 |
| Aug 16, 2024 | 1.1100 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 144,200 |
| Aug 15, 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 69,600 |
| Aug 14, 2024 | 1.1300 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 118,100 |
| Aug 13, 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 12,700 |
| Aug 12, 2024 | 1.1000 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 46,200 |
| Aug 9, 2024 | 1.2100 | 1.2100 | 1.0500 | 1.0700 | 1.0700 | 60,900 |
| Aug 8, 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 59,100 |
| Aug 7, 2024 | 1.0900 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 4,100 |
| Aug 6, 2024 | 1.1200 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 11,200 |
| Aug 2, 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 14,300 |
| Aug 1, 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 21,500 |
| Jul 31, 2024 | 1.2100 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 11,100 |
| Jul 30, 2024 | 1.2000 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 29,000 |
| Jul 29, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 60,000 |
| Jul 26, 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 15,000 |
| Jul 25, 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 13,100 |
| Jul 24, 2024 | 1.2800 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 2,000 |
| Jul 23, 2024 | 1.3500 | 1.3500 | 1.2800 | 1.2800 | 1.2800 | 23,900 |
| Jul 22, 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 3,100 |
| Jul 19, 2024 | 1.3500 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 80,500 |
| Jul 18, 2024 | 1.3400 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 21,800 |
| Jul 17, 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 54,500 |
| Jul 16, 2024 | 1.3500 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 26,800 |
| Jul 15, 2024 | 1.3600 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 21,300 |
| Jul 12, 2024 | 1.2700 | 1.3700 | 1.2700 | 1.3700 | 1.3700 | 24,600 |
| Jul 11, 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 48,500 |
| Jul 10, 2024 | 1.3100 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 4,300 |
| Jul 9, 2024 | 1.2900 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 33,600 |
| Jul 8, 2024 | 1.3500 | 1.3500 | 1.2600 | 1.2600 | 1.2600 | 20,800 |
| Jul 5, 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 25,700 |
| Jul 4, 2024 | 1.3000 | 1.3700 | 1.3000 | 1.3700 | 1.3700 | 4,800 |
| Jul 3, 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 9,700 |
| Jul 2, 2024 | 1.3500 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 27,200 |
| Jun 28, 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 36,200 |
| Jun 27, 2024 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 52,600 |
| Jun 26, 2024 | 1.3000 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 33,300 |
| Jun 25, 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 49,600 |
| Jun 24, 2024 | 1.3100 | 1.3200 | 1.2400 | 1.3000 | 1.3000 | 51,400 |
| Jun 21, 2024 | 1.2600 | 1.3200 | 1.2600 | 1.3200 | 1.3200 | 19,300 |
| Jun 20, 2024 | 1.1900 | 1.2800 | 1.1700 | 1.2600 | 1.2600 | 47,700 |
| Jun 19, 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 65,600 |
| Jun 18, 2024 | 1.0900 | 1.1700 | 1.0900 | 1.1200 | 1.1200 | 75,500 |
| Jun 17, 2024 | 1.0800 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 42,200 |
| Jun 14, 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 77,300 |
| Jun 13, 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 64,300 |
| Jun 12, 2024 | 1.0800 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 330,800 |
| Jun 11, 2024 | 1.1400 | 1.1400 | 1.0300 | 1.0500 | 1.0500 | 80,100 |
| Jun 10, 2024 | 1.2100 | 1.2100 | 1.1400 | 1.1400 | 1.1400 | 75,200 |
| Jun 7, 2024 | 1.2700 | 1.3000 | 1.1800 | 1.2000 | 1.2000 | 66,600 |
| Jun 6, 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 3,800 |
| Jun 5, 2024 | 1.3300 | 1.3300 | 1.2900 | 1.2900 | 1.2900 | 9,300 |
| Jun 4, 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 16,800 |
| Jun 3, 2024 | 1.3700 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 104,200 |
| May 31, 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 61,600 |
| May 30, 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 4,100 |
| May 29, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 12,400 |
| May 28, 2024 | 1.3900 | 1.3900 | 1.3400 | 1.3600 | 1.3600 | 61,200 |
| May 27, 2024 | 1.4200 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 12,400 |
| May 24, 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 11,100 |
| May 23, 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 14,100 |
| May 22, 2024 | 1.3900 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 10,000 |
| May 21, 2024 | 1.4000 | 1.4300 | 1.3600 | 1.3700 | 1.3700 | 48,600 |
| May 17, 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 50,500 |
| May 16, 2024 | 1.4200 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 20,700 |
| May 15, 2024 | 1.4400 | 1.4400 | 1.3600 | 1.4300 | 1.4300 | 52,600 |
| May 14, 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 11,800 |
| May 13, 2024 | 1.4100 | 1.4500 | 1.4100 | 1.4300 | 1.4300 | 21,500 |
| May 10, 2024 | 1.4300 | 1.4800 | 1.4000 | 1.4100 | 1.4100 | 19,400 |
| May 9, 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 9,600 |
| May 8, 2024 | 1.5200 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 8,300 |
| May 7, 2024 | 1.5200 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 15,700 |
| May 6, 2024 | 1.4800 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 156,500 |
| May 3, 2024 | 1.4900 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 93,600 |
| May 2, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 71,400 |
| May 1, 2024 | 1.5400 | 1.5400 | 1.4600 | 1.4800 | 1.4800 | 18,800 |
| Apr 30, 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 15,300 |
| Apr 29, 2024 | 1.5200 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 25,800 |
| Apr 26, 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 89,200 |
| Apr 25, 2024 | 1.4800 | 1.5500 | 1.4800 | 1.5400 | 1.5400 | 37,300 |
| Apr 24, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 262,400 |
| Apr 23, 2024 | 1.5100 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | 114,000 |
| Apr 22, 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5000 | 1.5000 | 50,500 |
| Apr 19, 2024 | 1.4300 | 1.5400 | 1.4300 | 1.4900 | 1.4900 | 61,000 |
| Apr 18, 2024 | 1.4400 | 1.4400 | 1.3700 | 1.4300 | 1.4300 | 342,100 |
| Apr 17, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 25,100 |
| Apr 16, 2024 | 1.4900 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 13,900 |
| Apr 15, 2024 | 1.4300 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 15,600 |
| Apr 12, 2024 | 1.3700 | 1.4500 | 1.3100 | 1.4300 | 1.4300 | 149,400 |
| Apr 11, 2024 | 1.4100 | 1.5000 | 1.3200 | 1.3800 | 1.3800 | 138,000 |
| Apr 10, 2024 | 1.4300 | 1.5000 | 1.3600 | 1.4100 | 1.4100 | 33,400 |
| Apr 9, 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4500 | 1.4500 | 77,500 |
| Apr 8, 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 48,900 |
| Apr 5, 2024 | 1.5000 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 69,500 |
| Apr 4, 2024 | 1.4400 | 1.5100 | 1.4300 | 1.5000 | 1.5000 | 143,300 |
| Apr 3, 2024 | 1.4300 | 1.4400 | 1.3800 | 1.4400 | 1.4400 | 84,600 |
| Apr 2, 2024 | 1.4300 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 29,900 |
| Apr 1, 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 8,900 |
| Mar 28, 2024 | 1.4700 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 38,700 |
| Mar 27, 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 21,600 |
| Mar 26, 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 15,000 |
| Mar 25, 2024 | 1.5100 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 13,100 |
| Mar 22, 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 4,400 |
| Mar 21, 2024 | 1.4900 | 1.5000 | 1.4400 | 1.4600 | 1.4600 | 72,600 |
| Mar 20, 2024 | 1.4500 | 1.4700 | 1.4300 | 1.4600 | 1.4600 | 32,000 |
| Mar 19, 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 20,000 |
| Mar 18, 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 23,800 |
| Mar 15, 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 4,900 |
| Mar 14, 2024 | 1.4200 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 25,100 |
| Mar 13, 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 21,000 |
| Mar 12, 2024 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 17,700 |
| Mar 11, 2024 | 1.4100 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 58,800 |
| Mar 8, 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 14,600 |
| Mar 7, 2024 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 41,200 |
| Mar 6, 2024 | 1.4200 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 46,600 |
| Mar 5, 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 125,100 |
| Mar 4, 2024 | 1.4100 | 1.4100 | 1.3300 | 1.3800 | 1.3800 | 18,600 |
| Mar 1, 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 45,600 |
| Feb 29, 2024 | 1.3100 | 1.3900 | 1.2800 | 1.3900 | 1.3900 | 34,900 |
| Feb 28, 2024 | 1.2500 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 6,300 |
| Feb 27, 2024 | 1.2500 | 1.2900 | 1.2200 | 1.2550 | 1.2550 | 93,400 |
| Feb 26, 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 14,800 |
| Feb 23, 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 30,600 |
| Feb 22, 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 9,200 |
| Feb 21, 2024 | 1.4400 | 1.4400 | 1.2500 | 1.2800 | 1.2800 | 80,900 |
| Feb 20, 2024 | 1.3800 | 1.4000 | 1.2800 | 1.3200 | 1.3200 | 50,300 |
| Feb 16, 2024 | 1.4100 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 19,700 |
| Feb 15, 2024 | 1.4400 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 50,800 |
| Feb 14, 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 12,400 |
| Feb 13, 2024 | 1.4500 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 62,600 |
| Feb 12, 2024 | 1.4600 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 61,600 |
| Feb 9, 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 61,600 |
| Feb 8, 2024 | 1.4500 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 4,900 |
| Feb 7, 2024 | 1.3900 | 1.4400 | 1.3800 | 1.4400 | 1.4400 | 31,800 |
| Feb 6, 2024 | 1.3900 | 1.4600 | 1.3900 | 1.4500 | 1.4500 | 37,900 |
| Feb 5, 2024 | 1.4400 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 49,500 |
| Feb 2, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 5,300 |
| Feb 1, 2024 | 1.4000 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 52,200 |
| Jan 31, 2024 | 1.4300 | 1.4600 | 1.4200 | 1.4500 | 1.4500 | 119,000 |
| Jan 30, 2024 | 1.4200 | 1.4400 | 1.3800 | 1.4400 | 1.4400 | 13,200 |
| Jan 29, 2024 | 1.3800 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 29,300 |
| Jan 26, 2024 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 1,300 |
| Jan 25, 2024 | 1.4200 | 1.4200 | 1.3400 | 1.3400 | 1.3400 | 13,700 |
| Jan 24, 2024 | 1.4400 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 33,000 |
| Jan 23, 2024 | 1.4400 | 1.5000 | 1.4300 | 1.4800 | 1.4800 | 93,200 |
| Jan 22, 2024 | 1.4400 | 1.4800 | 1.4400 | 1.4600 | 1.4600 | 19,200 |
| Jan 19, 2024 | 1.4700 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 28,000 |
| Jan 18, 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 4,000 |
| Jan 17, 2024 | 1.4500 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 36,800 |
| Jan 16, 2024 | 1.6000 | 1.6000 | 1.4400 | 1.4400 | 1.4400 | 107,500 |
| Jan 15, 2024 | 1.6100 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 29,100 |
| Jan 12, 2024 | 1.6000 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 22,100 |
| Jan 11, 2024 | 1.5800 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 55,600 |
| Jan 10, 2024 | 1.5800 | 1.5850 | 1.5600 | 1.5800 | 1.5800 | 21,500 |
| Jan 9, 2024 | 1.6000 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 7,200 |
| Jan 8, 2024 | 1.6000 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 49,900 |
| Jan 5, 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 75,100 |
| Jan 4, 2024 | 1.5600 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 43,500 |
| Jan 3, 2024 | 1.5600 | 1.5800 | 1.5200 | 1.5600 | 1.5600 | 92,700 |
| Jan 2, 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 142,500 |
| Dec 29, 2023 | 1.5900 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 2,300 |
| Dec 28, 2023 | 1.6300 | 1.6400 | 1.5300 | 1.5800 | 1.5800 | 67,600 |
| Dec 27, 2023 | 1.6600 | 1.6700 | 1.6300 | 1.6400 | 1.6400 | 20,100 |
| Dec 22, 2023 | 1.6300 | 1.7000 | 1.6300 | 1.6700 | 1.6700 | 43,100 |
| Dec 21, 2023 | 1.6200 | 1.6200 | 1.5600 | 1.6000 | 1.6000 | 31,400 |
| Dec 20, 2023 | 1.6100 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 16,000 |
| Dec 19, 2023 | 1.5700 | 1.6300 | 1.5700 | 1.6300 | 1.6300 | 20,500 |
| Dec 18, 2023 | 1.5600 | 1.5900 | 1.5600 | 1.5900 | 1.5900 | 23,200 |
| Dec 15, 2023 | 1.6300 | 1.6300 | 1.5600 | 1.5600 | 1.5600 | 6,400 |
| Dec 14, 2023 | 1.6100 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 76,800 |
| Dec 13, 2023 | 1.5700 | 1.6200 | 1.5700 | 1.6200 | 1.6200 | 24,700 |
| Dec 12, 2023 | 1.5900 | 1.6300 | 1.5800 | 1.6000 | 1.6000 | 12,900 |
| Dec 11, 2023 | 1.6200 | 1.6200 | 1.5600 | 1.5800 | 1.5800 | 51,400 |
| Dec 8, 2023 | 1.6900 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 214,800 |
| Dec 7, 2023 | 1.7200 | 1.7200 | 1.6600 | 1.6700 | 1.6700 | 18,800 |
| Dec 6, 2023 | 1.7000 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 234,500 |
| Dec 5, 2023 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.7100 | 7,700 |
| Dec 4, 2023 | 1.6800 | 1.7100 | 1.6600 | 1.7100 | 1.7100 | 22,700 |
| Dec 1, 2023 | 1.6200 | 1.6800 | 1.6200 | 1.6800 | 1.6800 | 38,600 |
| Nov 30, 2023 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 237,200 |
| Nov 29, 2023 | 1.6100 | 1.6300 | 1.5800 | 1.6000 | 1.6000 | 126,400 |
| Nov 28, 2023 | 1.5900 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | 71,400 |
| Nov 27, 2023 | 1.5300 | 1.6100 | 1.5300 | 1.6000 | 1.6000 | 93,900 |
| Nov 24, 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 100 |
| Nov 23, 2023 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 1,600 |
| Nov 22, 2023 | 1.5900 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 20,100 |
| Nov 21, 2023 | 1.5400 | 1.5900 | 1.5400 | 1.5800 | 1.5800 | 180,800 |
| Nov 20, 2023 | 1.5700 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 208,800 |
| Nov 17, 2023 | 1.5700 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 143,800 |
| Nov 16, 2023 | 1.5900 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 32,100 |
| Nov 15, 2023 | 1.5600 | 1.5900 | 1.5600 | 1.5900 | 1.5900 | 18,100 |
| Nov 14, 2023 | 1.5300 | 1.5700 | 1.5300 | 1.5400 | 1.5400 | 10,100 |
| Nov 13, 2023 | 1.6200 | 1.6300 | 1.5300 | 1.5400 | 1.5400 | 61,000 |
| Nov 10, 2023 | 1.6300 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 211,600 |
| Nov 9, 2023 | 1.6000 | 1.6200 | 1.5700 | 1.6100 | 1.6100 | 29,700 |
| Nov 8, 2023 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 114,900 |
| Nov 7, 2023 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 7,800 |
| Nov 6, 2023 | 1.5800 | 1.6500 | 1.5700 | 1.5800 | 1.5800 | 174,400 |
| Nov 3, 2023 | 1.5600 | 1.6100 | 1.5600 | 1.5800 | 1.5800 | 42,000 |
| Nov 2, 2023 | 1.5800 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 136,300 |
| Nov 1, 2023 | 1.5800 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 53,900 |
| Oct 31, 2023 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 23,100 |
| Oct 30, 2023 | 1.5600 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | 69,700 |
| Oct 27, 2023 | 1.5600 | 1.5700 | 1.5200 | 1.5700 | 1.5700 | 21,600 |
| Oct 26, 2023 | 1.5900 | 1.5900 | 1.5300 | 1.5400 | 1.5400 | 11,500 |
| Oct 25, 2023 | 1.5100 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 21,300 |
| Oct 24, 2023 | 1.5200 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 24,500 |
| Oct 23, 2023 | 1.5200 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 10,100 |
| Oct 20, 2023 | 1.5300 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 32,800 |
| Oct 19, 2023 | 1.5500 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 31,700 |
| Oct 18, 2023 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 37,400 |
| Oct 17, 2023 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 20,800 |
| Oct 16, 2023 | 1.5100 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 15,700 |
| Oct 13, 2023 | 1.4700 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 44,500 |
| Oct 12, 2023 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 11,700 |
| Oct 11, 2023 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 18,600 |
| Oct 10, 2023 | 1.4500 | 1.4600 | 1.3900 | 1.4400 | 1.4400 | 34,200 |
| Oct 6, 2023 | 1.4200 | 1.4300 | 1.3900 | 1.4300 | 1.4300 | 12,900 |
| Oct 5, 2023 | 1.4700 | 1.4700 | 1.4000 | 1.4000 | 1.4000 | 10,000 |
| Oct 4, 2023 | 1.4700 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 36,300 |
Related Tickers
MSR.V Minsud Resources Corp.
0.8500
0.00%
VROY.V VIZSLA ROYALTIES CORP
1.8100
+0.56%
OGD.TO Orbit Garant Drilling Inc.
0.6000
+3.45%
REG.V Regulus Resources Inc.
2.0300
+2.01%
ARA.TO Aclara Resources Inc.
0.5000
0.00%
NKG.V Nevada King Gold Corp.
0.3850
+4.05%
AEL-H.V Amseco Exploration Ltd.
0.0400
0.00%
7GD.F Geodrill Ltd
1.6500
0.00%
XJC.F CENTURION MINERALS L. NEW
0.0070
0.00%
600531.SS Henan Yuguang Gold&Lead Co.,Ltd.
7.04
+9.32%