Advertisement
U.S. markets closed
S&P Futures
6,008.50 +2.00 (+0.03%) Dow Futures
44,838.00 +12.00 (+0.03%) Nasdaq Futures
20,902.00 +21.75 (+0.10%) Russell 2000 Futures
2,441.40 -9.60 (-0.39%) Crude Oil
69.19 +0.25 (+0.36%) Gold
2,626.60 +8.10 (+0.31%)
Goldflare Exploration Inc. (GOFL.V)
TSXV - TSXV Real Time Price. Currency in CAD
Follow
At close: 11:28AM EST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 7,000 |
| Nov 22, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Nov 21, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
| Nov 20, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Nov 19, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,600 |
| Nov 18, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Nov 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Nov 14, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Nov 13, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Nov 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
| Nov 11, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 44,000 |
| Nov 08, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 157,800 |
| Nov 07, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Nov 06, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 11,000 |
| Nov 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 40,300 |
| Nov 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 24,400 |
| Nov 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct 31, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| Oct 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Oct 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,000 |
| Oct 24, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
| Oct 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 9,100 |
| Oct 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct 21, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 99,800 |
| Oct 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Oct 17, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Oct 16, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Oct 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
| Oct 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 46,000 |
| Oct 10, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 34,800 |
| Oct 09, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 143,000 |
| Oct 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 37,000 |
| Oct 07, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 177,000 |
| Oct 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,000 |
| Oct 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 90,000 |
| Oct 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| Sep 30, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 93,000 |
| Sep 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Sep 26, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 102,200 |
| Sep 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 47,000 |
| Sep 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 72,000 |
| Sep 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 |
| Sep 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep 19, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 9,000 |
| Sep 18, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 72,000 |
| Sep 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,300 |
| Sep 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
| Sep 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 24,200 |
| Sep 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 54,300 |
| Sep 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 49,600 |
| Sep 09, 2024 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | 0.0500 | 105,400 |
| Sep 06, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Sep 05, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 19,000 |
| Sep 04, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 23,700 |
| Sep 04, 2024 | 1:5 Stock Split | |||||
| Sep 03, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Aug 30, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,200 |
| Aug 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,400 |
| Aug 28, 2024 | 0.1000 | 0.1000 | 0.0500 | 0.0500 | 0.0500 | 15,800 |
| Aug 27, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 37,140 |
| Aug 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 600 |
| Aug 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Aug 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Aug 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,600 |
| Aug 20, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Aug 19, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Aug 16, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Aug 15, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Aug 14, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Aug 13, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 3,000 |
| Aug 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Aug 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Aug 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 23,000 |
| Aug 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Aug 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Aug 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Aug 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 31, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,100 |
| Jul 25, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 6,200 |
| Jul 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,200 |
| Jul 23, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Jul 22, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Jul 19, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,000 |
| Jul 18, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Jul 17, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 4,000 |
| Jul 16, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Jul 15, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 13,340 |
| Jul 12, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 30,000 |
| Jul 11, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 800 |
| Jul 10, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Jul 09, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Jul 08, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Jul 05, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.