Advertisement
U.S. Markets closed

Gander Gold Corporation (GAND.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
0.2100+0.0200 (+10.53%)
At close: 01:18PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20240.17000.21000.17000.21000.210015,275
Oct 17, 20240.19000.19000.19000.19000.19005,000
Oct 16, 20240.17000.20000.17000.20000.200024,728
Oct 15, 20240.17000.17000.17000.17000.17001,800
Oct 11, 20240.17000.17000.17000.17000.17007,178
Oct 10, 20240.17000.17000.17000.17000.1700534
Oct 09, 20240.17000.17000.17000.17000.17001,501
Oct 08, 20240.18000.18000.16000.16000.160010,194
Oct 07, 20240.18000.18000.16000.16000.160026,689
Oct 04, 20240.18000.20000.18000.20000.20006,506
Oct 03, 20240.21000.21000.21000.21000.2100-
Oct 02, 20240.21000.21000.21000.21000.2100-
Oct 01, 20240.21000.21000.21000.21000.2100-
Sep 30, 20240.17000.21000.17000.21000.21006,000
Sep 27, 20240.17000.17000.17000.17000.1700-
Sep 26, 20240.17000.17000.17000.17000.17003,050
Sep 25, 20240.17000.18000.16000.18000.180011,600
Sep 24, 20240.19000.19000.16000.16000.16004,463
Sep 23, 20240.18000.18000.18000.18000.18002,180
Sep 20, 20240.19000.19000.17000.18000.180051,350
Sep 19, 20240.18000.18000.17000.18000.180015,527
Sep 18, 20240.20000.20000.20000.20000.20003,500
Sep 17, 20240.18000.20000.18000.20000.200010,568
Sep 16, 20240.21000.21000.18000.21000.210019,452
Sep 13, 20240.21000.21000.21000.21000.21002,103
Sep 12, 20240.19000.21000.19000.21000.210027,004
Sep 11, 20240.20000.20000.18500.18500.185013,047
Sep 10, 20240.20000.20000.19000.19000.190020,569
Sep 09, 20240.25000.25000.20500.21000.21009,736
Sep 06, 20240.25000.25000.20500.20500.205022,006
Sep 05, 20240.30000.30000.30000.30000.3000750
Sep 04, 20240.25000.25000.25000.25000.2500-
Sep 03, 20240.29000.29000.25000.25000.25005,747
Aug 30, 20240.30000.30000.30000.30000.3000-
Aug 29, 20240.30000.30000.30000.30000.30004,162
Aug 28, 20240.35000.35000.35000.35000.3500-
Aug 27, 20240.35000.35000.35000.35000.3500-
Aug 26, 20240.35000.35000.35000.35000.3500-
Aug 23, 20240.35000.35000.35000.35000.3500-
Aug 22, 20240.35000.35000.30000.35000.35007,200
Aug 21, 20240.35000.35000.30000.35000.35004,993
Aug 20, 20240.35000.35000.35000.35000.35005,157
Aug 19, 20240.40000.40000.30000.30000.300064,383
Aug 16, 20240.04000.05000.04000.05000.050035,573
Aug 15, 20240.45000.45000.40000.40000.40003,940
Aug 14, 20240.45000.45000.40000.40000.40006,106
Aug 13, 20240.50000.50000.50000.50000.5000500
Aug 12, 20240.55000.55000.55000.55000.5500-
Aug 09, 20240.55000.55000.55000.55000.55001,150
Aug 08, 20240.45000.45000.45000.45000.4500-
Aug 07, 20240.55000.55000.45000.45000.45001,494
Aug 06, 20240.45000.45000.45000.45000.4500-
Aug 02, 20240.60000.60000.45000.45000.45002,500
Aug 01, 20240.45000.45000.45000.45000.4500200
Jul 31, 20240.55000.55000.45000.45000.4500436
Jul 30, 20240.45000.45000.45000.45000.4500106
Jul 29, 20240.40000.60000.40000.60000.60006,687
Jul 26, 20240.50000.50000.50000.50000.5000-
Jul 25, 20240.50000.50000.50000.50000.5000-
Jul 24, 20240.50000.50000.50000.50000.50001,543
Jul 23, 20240.40000.40000.40000.40000.4000-
Jul 22, 20240.40000.40000.40000.40000.40009,200
Jul 19, 20240.55000.55000.55000.55000.5500100
Jul 18, 20240.55000.55000.55000.55000.5500-
Jul 17, 20240.55000.55000.55000.55000.5500-
Jul 16, 20240.55000.55000.55000.55000.5500200
Jul 15, 20240.45000.45000.45000.45000.4500173
Jul 12, 20240.45000.45000.45000.45000.4500948
Jul 11, 20240.50000.50000.50000.50000.5000579
Jul 10, 20240.40000.40000.40000.40000.4000-
Jul 09, 20240.40000.40000.40000.40000.4000370
Jul 08, 20240.40000.40000.40000.40000.4000100
Jul 05, 20240.50000.55000.50000.55000.55003,000
Jul 04, 20240.40000.40000.40000.40000.4000300
Jul 03, 20240.40000.40000.40000.40000.4000313
Jul 02, 20240.50000.60000.50000.60000.60002,628
Jun 28, 20240.45000.50000.45000.50000.5000810
Jun 27, 20240.40000.40000.40000.40000.40002,940
Jun 26, 20240.40000.40000.40000.40000.40003,200
Jun 25, 20240.45000.45000.45000.45000.4500600
Jun 24, 20240.45000.45000.45000.45000.4500-
Jun 21, 20240.45000.45000.45000.45000.4500-
Jun 20, 20240.50000.50000.45000.45000.45004,800
Jun 19, 20240.45000.45000.40000.40000.40001,300
Jun 18, 20240.45000.45000.45000.45000.4500300
Jun 17, 20240.45000.45000.45000.45000.4500600
Jun 14, 20240.40000.40000.40000.40000.4000-
Jun 13, 20240.40000.40000.40000.40000.40007,018
Jun 12, 20240.45000.45000.45000.45000.4500-
Jun 11, 20240.45000.45000.45000.45000.4500-
Jun 10, 20240.50000.50000.45000.45000.45001,386
Jun 07, 20240.45000.65000.45000.65000.650018,100
Jun 06, 20240.45000.45000.40000.40000.400020,420
Jun 05, 20240.45000.45000.45000.45000.45001,157
Jun 04, 20240.50000.50000.45000.45000.45003,040
Jun 03, 20240.50000.55000.50000.55000.55003,500
May 31, 20240.55000.55000.45000.45000.45001,700
May 30, 20240.55000.55000.50000.55000.55002,582
May 29, 20240.50000.50000.50000.50000.5000-
May 28, 20240.50000.50000.50000.50000.5000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...