TSXV - Delayed Quote CAD
New Found Gold Corp. (NFG.V)
At close: October 18 at 3:59 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 18, 2024 | 3.6500 | 3.8400 | 3.6500 | 3.7500 | 3.7500 | 304,200 |
| Oct 17, 2024 | 3.4600 | 3.6700 | 3.4100 | 3.6000 | 3.6000 | 277,200 |
| Oct 16, 2024 | 3.4400 | 3.5200 | 3.4000 | 3.4400 | 3.4400 | 115,100 |
| Oct 15, 2024 | 3.3700 | 3.4350 | 3.3500 | 3.4100 | 3.4100 | 164,900 |
| Oct 11, 2024 | 3.3800 | 3.4000 | 3.3200 | 3.3400 | 3.3400 | 244,400 |
| Oct 10, 2024 | 3.2500 | 3.3600 | 3.2300 | 3.3500 | 3.3500 | 158,000 |
| Oct 9, 2024 | 3.2500 | 3.2700 | 3.1900 | 3.2600 | 3.2600 | 164,800 |
| Oct 8, 2024 | 3.3100 | 3.3200 | 3.2500 | 3.2700 | 3.2700 | 102,400 |
| Oct 7, 2024 | 3.3700 | 3.3900 | 3.3100 | 3.3200 | 3.3200 | 158,400 |
| Oct 4, 2024 | 3.5200 | 3.5400 | 3.3800 | 3.3900 | 3.3900 | 195,100 |
| Oct 3, 2024 | 3.4400 | 3.6400 | 3.3600 | 3.5100 | 3.5100 | 236,200 |
| Oct 2, 2024 | 3.4700 | 3.5900 | 3.4500 | 3.4700 | 3.4700 | 145,800 |
| Oct 1, 2024 | 3.4600 | 3.5700 | 3.4300 | 3.5600 | 3.5600 | 190,700 |
| Sep 30, 2024 | 3.5200 | 3.5200 | 3.3700 | 3.4500 | 3.4500 | 203,900 |
| Sep 27, 2024 | 3.7000 | 3.7000 | 3.4900 | 3.6000 | 3.6000 | 252,800 |
| Sep 26, 2024 | 3.6700 | 3.7800 | 3.6700 | 3.7300 | 3.7300 | 232,100 |
| Sep 25, 2024 | 3.8000 | 3.8000 | 3.6100 | 3.6200 | 3.6200 | 167,500 |
| Sep 24, 2024 | 3.4600 | 3.7900 | 3.4200 | 3.7200 | 3.7200 | 312,700 |
| Sep 23, 2024 | 3.5500 | 3.5800 | 3.4100 | 3.4400 | 3.4400 | 260,100 |
| Sep 20, 2024 | 3.4300 | 3.6100 | 3.4000 | 3.5500 | 3.5500 | 801,600 |
| Sep 19, 2024 | 3.7500 | 3.7500 | 3.2900 | 3.5000 | 3.5000 | 795,400 |
| Sep 18, 2024 | 3.7800 | 3.8900 | 3.6400 | 3.6400 | 3.6400 | 186,700 |
| Sep 17, 2024 | 3.7600 | 3.7800 | 3.6500 | 3.7800 | 3.7800 | 160,200 |
| Sep 16, 2024 | 3.8400 | 3.8600 | 3.7200 | 3.7200 | 3.7200 | 175,000 |
| Sep 13, 2024 | 3.7500 | 3.8700 | 3.7300 | 3.8600 | 3.8600 | 248,100 |
| Sep 12, 2024 | 3.5300 | 3.7100 | 3.5200 | 3.6500 | 3.6500 | 323,400 |
| Sep 11, 2024 | 3.4500 | 3.5400 | 3.4100 | 3.5000 | 3.5000 | 284,800 |
| Sep 10, 2024 | 3.3300 | 3.5000 | 3.2800 | 3.4800 | 3.4800 | 104,900 |
| Sep 9, 2024 | 3.3500 | 3.3800 | 3.2500 | 3.2900 | 3.2900 | 180,200 |
| Sep 6, 2024 | 3.4800 | 3.4800 | 3.3200 | 3.3300 | 3.3300 | 194,500 |
| Sep 5, 2024 | 3.5000 | 3.5000 | 3.4400 | 3.4800 | 3.4800 | 174,600 |
| Sep 4, 2024 | 3.4200 | 3.5000 | 3.4000 | 3.4500 | 3.4500 | 127,300 |
| Sep 3, 2024 | 3.6100 | 3.6100 | 3.4100 | 3.4800 | 3.4800 | 209,100 |
| Aug 30, 2024 | 3.6900 | 3.7100 | 3.5500 | 3.5900 | 3.5900 | 100,400 |
| Aug 29, 2024 | 3.6900 | 3.7600 | 3.6700 | 3.6800 | 3.6800 | 112,600 |
| Aug 28, 2024 | 3.6700 | 3.7200 | 3.5600 | 3.6500 | 3.6500 | 150,100 |
| Aug 27, 2024 | 3.9100 | 3.9100 | 3.6800 | 3.7300 | 3.7300 | 180,600 |
| Aug 26, 2024 | 4.0600 | 4.0600 | 3.8500 | 3.9500 | 3.9500 | 170,800 |
| Aug 23, 2024 | 3.9800 | 4.1400 | 3.9500 | 4.0300 | 4.0300 | 229,600 |
| Aug 22, 2024 | 4.1700 | 4.1700 | 3.9200 | 3.9500 | 3.9500 | 161,300 |
| Aug 21, 2024 | 4.1200 | 4.1700 | 3.9400 | 4.1600 | 4.1600 | 148,100 |
| Aug 20, 2024 | 4.1800 | 4.2300 | 3.9900 | 4.0700 | 4.0700 | 230,900 |
| Aug 19, 2024 | 3.7900 | 4.1650 | 3.6900 | 4.0600 | 4.0600 | 327,400 |
| Aug 16, 2024 | 3.5600 | 3.8050 | 3.5400 | 3.7900 | 3.7900 | 319,800 |
| Aug 15, 2024 | 3.5000 | 3.5400 | 3.3900 | 3.5100 | 3.5100 | 225,200 |
| Aug 14, 2024 | 3.6600 | 3.6600 | 3.4600 | 3.4700 | 3.4700 | 191,700 |
| Aug 13, 2024 | 3.6000 | 3.7150 | 3.5700 | 3.6500 | 3.6500 | 265,900 |
| Aug 12, 2024 | 3.3000 | 3.5900 | 3.3000 | 3.5900 | 3.5900 | 571,300 |
| Aug 9, 2024 | 3.3700 | 3.3900 | 3.2500 | 3.2600 | 3.2600 | 201,800 |
| Aug 8, 2024 | 3.3000 | 3.4300 | 3.2500 | 3.3700 | 3.3700 | 156,100 |
| Aug 7, 2024 | 3.4700 | 3.4700 | 3.2100 | 3.2800 | 3.2800 | 282,100 |
| Aug 6, 2024 | 3.4000 | 3.4800 | 3.3000 | 3.3800 | 3.3800 | 315,200 |
| Aug 2, 2024 | 3.6600 | 3.7100 | 3.4800 | 3.5300 | 3.5300 | 389,200 |
| Aug 1, 2024 | 3.7800 | 3.7800 | 3.5900 | 3.6500 | 3.6500 | 397,300 |
| Jul 31, 2024 | 3.7300 | 3.8000 | 3.6700 | 3.8000 | 3.8000 | 389,800 |
| Jul 30, 2024 | 3.6300 | 3.7300 | 3.6150 | 3.7100 | 3.7100 | 177,500 |
| Jul 29, 2024 | 3.7000 | 3.7200 | 3.5900 | 3.6500 | 3.6500 | 154,000 |
| Jul 26, 2024 | 3.7100 | 3.7400 | 3.6400 | 3.7000 | 3.7000 | 296,300 |
| Jul 25, 2024 | 3.7200 | 3.7300 | 3.6300 | 3.6700 | 3.6700 | 338,400 |
| Jul 24, 2024 | 3.8100 | 3.9100 | 3.7600 | 3.7600 | 3.7600 | 354,200 |
| Jul 23, 2024 | 3.9000 | 3.9200 | 3.7700 | 3.8100 | 3.8100 | 382,500 |
| Jul 22, 2024 | 3.8600 | 3.9300 | 3.8200 | 3.9100 | 3.9100 | 376,600 |
| Jul 19, 2024 | 4.0300 | 4.0300 | 3.8100 | 3.9000 | 3.9000 | 720,200 |
| Jul 18, 2024 | 4.4100 | 4.4100 | 4.0000 | 4.1300 | 4.1300 | 670,900 |
| Jul 17, 2024 | 4.7400 | 4.7400 | 4.3700 | 4.3900 | 4.3900 | 322,900 |
| Jul 16, 2024 | 4.8000 | 4.8700 | 4.6900 | 4.7000 | 4.7000 | 343,100 |
| Jul 15, 2024 | 4.5400 | 4.9800 | 4.4600 | 4.7600 | 4.7600 | 576,600 |
| Jul 12, 2024 | 4.2500 | 4.5100 | 4.1700 | 4.4800 | 4.4800 | 307,000 |
| Jul 11, 2024 | 4.2700 | 4.4400 | 4.0900 | 4.2500 | 4.2500 | 485,100 |
| Jul 10, 2024 | 3.8000 | 4.1800 | 3.8000 | 4.1500 | 4.1500 | 272,300 |
| Jul 9, 2024 | 3.8400 | 3.8400 | 3.7000 | 3.7700 | 3.7700 | 161,700 |
| Jul 8, 2024 | 3.9800 | 3.9800 | 3.6900 | 3.8000 | 3.8000 | 378,500 |
| Jul 5, 2024 | 3.7500 | 4.0000 | 3.7500 | 3.9500 | 3.9500 | 221,400 |
| Jul 4, 2024 | 3.8400 | 3.8500 | 3.6800 | 3.7400 | 3.7400 | 155,100 |
| Jul 3, 2024 | 3.7700 | 3.8900 | 3.7000 | 3.7700 | 3.7700 | 272,100 |
| Jul 2, 2024 | 3.9200 | 3.9200 | 3.6600 | 3.7400 | 3.7400 | 256,700 |
| Jun 28, 2024 | 3.9700 | 3.9700 | 3.8300 | 3.8600 | 3.8600 | 155,500 |
| Jun 27, 2024 | 4.0000 | 4.0700 | 3.9100 | 3.9200 | 3.9200 | 137,800 |
| Jun 26, 2024 | 3.8200 | 3.9800 | 3.8200 | 3.9700 | 3.9700 | 133,900 |
| Jun 25, 2024 | 4.0600 | 4.0700 | 3.8100 | 3.8500 | 3.8500 | 448,500 |
| Jun 24, 2024 | 4.2200 | 4.3100 | 4.0600 | 4.0800 | 4.0800 | 433,100 |
| Jun 21, 2024 | 4.2900 | 4.3000 | 4.1500 | 4.2400 | 4.2400 | 1,007,300 |
| Jun 20, 2024 | 4.3000 | 4.3100 | 4.1950 | 4.3000 | 4.3000 | 532,800 |
| Jun 19, 2024 | 4.3100 | 4.3200 | 4.2200 | 4.2800 | 4.2800 | 245,500 |
| Jun 18, 2024 | 4.3300 | 4.4100 | 4.2500 | 4.3000 | 4.3000 | 108,300 |
| Jun 17, 2024 | 4.3100 | 4.4400 | 4.2900 | 4.3600 | 4.3600 | 176,500 |
| Jun 14, 2024 | 4.3800 | 4.3900 | 4.2200 | 4.3250 | 4.3250 | 116,800 |
| Jun 13, 2024 | 4.5000 | 4.5600 | 4.3500 | 4.3500 | 4.3500 | 70,500 |
| Jun 12, 2024 | 4.6800 | 4.7300 | 4.5000 | 4.5300 | 4.5300 | 100,300 |
| Jun 11, 2024 | 4.5000 | 4.5900 | 4.4150 | 4.5500 | 4.5500 | 82,400 |
| Jun 10, 2024 | 4.4700 | 4.4700 | 4.3700 | 4.4600 | 4.4600 | 59,000 |
| Jun 7, 2024 | 4.6900 | 4.6900 | 4.3700 | 4.3900 | 4.3900 | 235,200 |
| Jun 6, 2024 | 4.7800 | 4.8000 | 4.6600 | 4.7500 | 4.7500 | 126,400 |
| Jun 5, 2024 | 4.7200 | 4.7300 | 4.5700 | 4.7300 | 4.7300 | 45,400 |
| Jun 4, 2024 | 4.7700 | 4.7700 | 4.6000 | 4.6000 | 4.6000 | 86,400 |
| Jun 3, 2024 | 4.7600 | 4.8000 | 4.7100 | 4.7600 | 4.7600 | 80,800 |
| May 31, 2024 | 4.8300 | 4.8500 | 4.6900 | 4.7300 | 4.7300 | 111,800 |
| May 30, 2024 | 4.8500 | 4.9400 | 4.7800 | 4.8000 | 4.8000 | 160,500 |
| May 29, 2024 | 4.9500 | 4.9500 | 4.8600 | 4.8700 | 4.8700 | 135,200 |
| May 28, 2024 | 4.9700 | 5.0700 | 4.9000 | 5.0000 | 5.0000 | 125,100 |
| May 27, 2024 | 4.8900 | 4.9700 | 4.8300 | 4.9700 | 4.9700 | 79,500 |
| May 24, 2024 | 5.0000 | 5.0400 | 4.8700 | 4.9100 | 4.9100 | 72,900 |
| May 23, 2024 | 5.0400 | 5.0500 | 4.8900 | 4.9200 | 4.9200 | 124,400 |
| May 22, 2024 | 5.2400 | 5.2900 | 5.0100 | 5.0900 | 5.0900 | 146,600 |
| May 21, 2024 | 5.2200 | 5.3500 | 5.1500 | 5.2400 | 5.2400 | 401,500 |
| May 17, 2024 | 4.8600 | 5.1600 | 4.8600 | 5.1200 | 5.1200 | 311,400 |
| May 16, 2024 | 4.9000 | 4.9000 | 4.7900 | 4.8300 | 4.8300 | 57,800 |
| May 15, 2024 | 4.7900 | 4.9200 | 4.7000 | 4.8850 | 4.8850 | 107,200 |
| May 14, 2024 | 4.7100 | 4.7600 | 4.6500 | 4.7600 | 4.7600 | 138,000 |
| May 13, 2024 | 4.8300 | 4.8800 | 4.6300 | 4.6600 | 4.6600 | 255,700 |
| May 10, 2024 | 4.9600 | 4.9600 | 4.8100 | 4.8600 | 4.8600 | 116,100 |
| May 9, 2024 | 4.9400 | 4.9800 | 4.9000 | 4.9300 | 4.9300 | 101,200 |
| May 8, 2024 | 4.9400 | 4.9850 | 4.8800 | 4.9000 | 4.9000 | 49,200 |
| May 7, 2024 | 4.9500 | 4.9800 | 4.8600 | 4.9600 | 4.9600 | 106,800 |
| May 6, 2024 | 4.8600 | 4.9500 | 4.8600 | 4.9000 | 4.9000 | 103,100 |
| May 3, 2024 | 4.8400 | 4.8800 | 4.7700 | 4.7800 | 4.7800 | 83,800 |
| May 2, 2024 | 4.9400 | 4.9400 | 4.8200 | 4.8200 | 4.8200 | 72,400 |
| May 1, 2024 | 4.9000 | 5.0600 | 4.9000 | 4.9300 | 4.9300 | 110,000 |
| Apr 30, 2024 | 5.0600 | 5.0600 | 4.8600 | 4.9400 | 4.9400 | 114,800 |
| Apr 29, 2024 | 5.1700 | 5.1700 | 5.0600 | 5.0900 | 5.0900 | 96,000 |
| Apr 26, 2024 | 5.1200 | 5.1500 | 5.0300 | 5.1200 | 5.1200 | 106,200 |
| Apr 25, 2024 | 5.0000 | 5.1500 | 4.9900 | 5.0200 | 5.0200 | 86,600 |
| Apr 24, 2024 | 5.1400 | 5.2000 | 4.9900 | 4.9900 | 4.9900 | 71,600 |
| Apr 23, 2024 | 4.9500 | 5.2300 | 4.9100 | 5.2000 | 5.2000 | 130,700 |
| Apr 22, 2024 | 5.0000 | 5.0600 | 4.8900 | 4.9200 | 4.9200 | 138,800 |
| Apr 19, 2024 | 5.1100 | 5.1300 | 5.0200 | 5.0700 | 5.0700 | 84,500 |
| Apr 18, 2024 | 5.0800 | 5.1600 | 5.0100 | 5.0400 | 5.0400 | 93,800 |
| Apr 17, 2024 | 5.1000 | 5.1800 | 5.0100 | 5.0200 | 5.0200 | 177,600 |
| Apr 16, 2024 | 5.1100 | 5.1400 | 5.0100 | 5.1300 | 5.1300 | 115,400 |
| Apr 15, 2024 | 5.3500 | 5.6200 | 5.1000 | 5.1300 | 5.1300 | 427,300 |
| Apr 12, 2024 | 5.4100 | 5.7100 | 5.2900 | 5.3300 | 5.3300 | 532,200 |
| Apr 11, 2024 | 5.3000 | 5.3000 | 5.1200 | 5.2900 | 5.2900 | 257,500 |
| Apr 10, 2024 | 5.3000 | 5.3600 | 5.1900 | 5.2300 | 5.2300 | 273,800 |
| Apr 9, 2024 | 5.5200 | 5.5200 | 5.3000 | 5.3200 | 5.3200 | 210,000 |
| Apr 8, 2024 | 5.3500 | 5.6050 | 5.3400 | 5.4100 | 5.4100 | 467,700 |
| Apr 5, 2024 | 4.9400 | 5.3300 | 4.8600 | 5.3200 | 5.3200 | 734,300 |
| Apr 4, 2024 | 5.0900 | 5.0900 | 4.8700 | 4.9100 | 4.9100 | 197,300 |
| Apr 3, 2024 | 4.9000 | 5.0500 | 4.8800 | 5.0500 | 5.0500 | 209,000 |
| Apr 2, 2024 | 5.0200 | 5.0700 | 4.8900 | 4.9000 | 4.9000 | 198,500 |
| Apr 1, 2024 | 5.0700 | 5.1200 | 4.9400 | 5.0100 | 5.0100 | 203,400 |
| Mar 28, 2024 | 4.8000 | 4.9900 | 4.7500 | 4.9900 | 4.9900 | 191,600 |
| Mar 27, 2024 | 4.6600 | 4.8300 | 4.6200 | 4.8000 | 4.8000 | 147,900 |
| Mar 26, 2024 | 4.6400 | 4.6600 | 4.5100 | 4.6300 | 4.6300 | 94,400 |
| Mar 25, 2024 | 4.6700 | 4.7700 | 4.5200 | 4.5500 | 4.5500 | 137,500 |
| Mar 22, 2024 | 4.7600 | 4.7600 | 4.6000 | 4.6600 | 4.6600 | 103,000 |
| Mar 21, 2024 | 4.8900 | 4.9200 | 4.6800 | 4.7300 | 4.7300 | 199,100 |
| Mar 20, 2024 | 4.7100 | 4.8900 | 4.6500 | 4.8100 | 4.8100 | 118,200 |
| Mar 19, 2024 | 4.8100 | 4.8100 | 4.6700 | 4.6900 | 4.6900 | 93,500 |
| Mar 18, 2024 | 4.9500 | 4.9500 | 4.7100 | 4.8300 | 4.8300 | 130,700 |
| Mar 15, 2024 | 5.0000 | 5.0000 | 4.8850 | 4.9100 | 4.9100 | 188,300 |
| Mar 14, 2024 | 5.0200 | 5.0600 | 4.9400 | 5.0300 | 5.0300 | 124,800 |
| Mar 13, 2024 | 4.7900 | 5.1900 | 4.7900 | 5.0600 | 5.0600 | 476,000 |
| Mar 12, 2024 | 4.8000 | 4.8300 | 4.6100 | 4.7900 | 4.7900 | 146,600 |
| Mar 11, 2024 | 4.7100 | 4.9900 | 4.7000 | 4.8300 | 4.8300 | 275,900 |
| Mar 8, 2024 | 4.8100 | 4.8100 | 4.6400 | 4.7000 | 4.7000 | 194,100 |
| Mar 7, 2024 | 4.7400 | 4.7900 | 4.6100 | 4.7900 | 4.7900 | 150,800 |
| Mar 6, 2024 | 4.6200 | 4.7200 | 4.6000 | 4.6800 | 4.6800 | 169,000 |
| Mar 5, 2024 | 4.7000 | 4.7000 | 4.5200 | 4.5900 | 4.5900 | 223,700 |
| Mar 4, 2024 | 4.3400 | 4.5900 | 4.3400 | 4.5900 | 4.5900 | 186,800 |
| Mar 1, 2024 | 4.2900 | 4.3400 | 4.1000 | 4.3300 | 4.3300 | 213,500 |
| Feb 29, 2024 | 4.2400 | 4.2700 | 4.1300 | 4.2300 | 4.2300 | 111,400 |
| Feb 28, 2024 | 4.2000 | 4.2300 | 4.1200 | 4.1300 | 4.1300 | 129,700 |
| Feb 27, 2024 | 4.3100 | 4.3100 | 4.1800 | 4.1900 | 4.1900 | 52,400 |
| Feb 26, 2024 | 4.3000 | 4.3100 | 4.2000 | 4.3100 | 4.3100 | 40,100 |
| Feb 23, 2024 | 4.2700 | 4.3200 | 4.1500 | 4.3100 | 4.3100 | 57,700 |
| Feb 22, 2024 | 4.3600 | 4.3600 | 4.2300 | 4.2300 | 4.2300 | 149,000 |
| Feb 21, 2024 | 4.4500 | 4.4500 | 4.3300 | 4.3500 | 4.3500 | 82,400 |
| Feb 20, 2024 | 4.5900 | 4.5900 | 4.4500 | 4.4700 | 4.4700 | 50,300 |
| Feb 16, 2024 | 4.5800 | 4.6700 | 4.5500 | 4.5900 | 4.5900 | 77,700 |
| Feb 15, 2024 | 4.4400 | 4.5800 | 4.4150 | 4.5800 | 4.5800 | 167,700 |
| Feb 14, 2024 | 4.3700 | 4.3800 | 4.3000 | 4.3700 | 4.3700 | 64,200 |
| Feb 13, 2024 | 4.4700 | 4.5000 | 4.2900 | 4.3800 | 4.3800 | 245,700 |
| Feb 12, 2024 | 4.3700 | 4.5300 | 4.3400 | 4.4900 | 4.4900 | 92,200 |
| Feb 9, 2024 | 4.3500 | 4.4000 | 4.2900 | 4.3400 | 4.3400 | 35,100 |
| Feb 8, 2024 | 4.4600 | 4.4800 | 4.3600 | 4.3900 | 4.3900 | 41,400 |
| Feb 7, 2024 | 4.4500 | 4.5100 | 4.3700 | 4.4300 | 4.4300 | 106,600 |
| Feb 6, 2024 | 4.3900 | 4.4700 | 4.3500 | 4.4700 | 4.4700 | 56,100 |
| Feb 5, 2024 | 4.3700 | 4.3900 | 4.2600 | 4.3400 | 4.3400 | 97,300 |
| Feb 2, 2024 | 4.4500 | 4.4700 | 4.2800 | 4.3700 | 4.3700 | 108,000 |
| Feb 1, 2024 | 4.4300 | 4.5700 | 4.3600 | 4.5700 | 4.5700 | 127,000 |
| Jan 31, 2024 | 4.3100 | 4.4500 | 4.2900 | 4.3100 | 4.3100 | 146,400 |
| Jan 30, 2024 | 4.2900 | 4.3400 | 4.2300 | 4.2800 | 4.2800 | 92,100 |
| Jan 29, 2024 | 4.2400 | 4.2700 | 4.1700 | 4.2500 | 4.2500 | 70,900 |
| Jan 26, 2024 | 4.1800 | 4.2400 | 4.1600 | 4.2300 | 4.2300 | 105,000 |
| Jan 25, 2024 | 4.2000 | 4.2000 | 4.0800 | 4.1700 | 4.1700 | 53,600 |
| Jan 24, 2024 | 4.3100 | 4.3100 | 4.1000 | 4.1300 | 4.1300 | 92,000 |
| Jan 23, 2024 | 4.1700 | 4.2700 | 4.1150 | 4.2400 | 4.2400 | 88,600 |
| Jan 22, 2024 | 4.1200 | 4.1800 | 4.0800 | 4.1200 | 4.1200 | 38,700 |
| Jan 19, 2024 | 4.2500 | 4.2500 | 4.0850 | 4.1600 | 4.1600 | 100,000 |
| Jan 18, 2024 | 4.2300 | 4.2600 | 4.1300 | 4.2500 | 4.2500 | 121,400 |
| Jan 17, 2024 | 4.3400 | 4.3400 | 4.1800 | 4.2300 | 4.2300 | 160,300 |
| Jan 16, 2024 | 4.4400 | 4.4400 | 4.2800 | 4.3400 | 4.3400 | 155,800 |
| Jan 15, 2024 | 4.4800 | 4.5300 | 4.4700 | 4.5200 | 4.5200 | 44,400 |
| Jan 12, 2024 | 4.5900 | 4.6100 | 4.4500 | 4.4700 | 4.4700 | 64,500 |
| Jan 11, 2024 | 4.6000 | 4.6100 | 4.3700 | 4.4100 | 4.4100 | 98,400 |
| Jan 10, 2024 | 4.5600 | 4.6100 | 4.4700 | 4.6100 | 4.6100 | 119,600 |
| Jan 9, 2024 | 4.6700 | 4.6700 | 4.5100 | 4.5600 | 4.5600 | 96,200 |
| Jan 8, 2024 | 4.6500 | 4.7000 | 4.6000 | 4.6500 | 4.6500 | 102,100 |
| Jan 5, 2024 | 4.7200 | 4.8700 | 4.6800 | 4.7700 | 4.7700 | 133,900 |
| Jan 4, 2024 | 4.6000 | 4.7300 | 4.4900 | 4.7200 | 4.7200 | 144,600 |
| Jan 3, 2024 | 4.5500 | 4.6200 | 4.4500 | 4.4900 | 4.4900 | 137,900 |
| Jan 2, 2024 | 4.6900 | 4.7300 | 4.5500 | 4.5800 | 4.5800 | 159,900 |
| Dec 29, 2023 | 4.6500 | 4.6800 | 4.5900 | 4.6700 | 4.6700 | 118,000 |
| Dec 28, 2023 | 4.7400 | 4.7600 | 4.6600 | 4.6600 | 4.6600 | 59,500 |
| Dec 27, 2023 | 4.7100 | 4.7600 | 4.6500 | 4.7500 | 4.7500 | 202,900 |
| Dec 22, 2023 | 4.7100 | 4.8700 | 4.6600 | 4.6600 | 4.6600 | 182,900 |
| Dec 21, 2023 | 4.6800 | 4.7500 | 4.6200 | 4.6700 | 4.6700 | 167,200 |
| Dec 20, 2023 | 4.8600 | 4.8600 | 4.6800 | 4.6800 | 4.6800 | 87,900 |
| Dec 19, 2023 | 4.6900 | 4.8800 | 4.6600 | 4.8600 | 4.8600 | 131,700 |
| Dec 18, 2023 | 4.7200 | 4.7300 | 4.6500 | 4.6900 | 4.6900 | 94,400 |
| Dec 15, 2023 | 4.7200 | 4.7800 | 4.6300 | 4.7800 | 4.7800 | 281,800 |
| Dec 14, 2023 | 4.9400 | 5.0200 | 4.7700 | 4.8000 | 4.8000 | 118,600 |
| Dec 13, 2023 | 4.5900 | 4.8700 | 4.5200 | 4.8500 | 4.8500 | 185,100 |
| Dec 12, 2023 | 4.7700 | 4.7700 | 4.5200 | 4.5700 | 4.5700 | 132,300 |
| Dec 11, 2023 | 4.7500 | 4.8000 | 4.6500 | 4.7900 | 4.7900 | 111,900 |
| Dec 8, 2023 | 4.7500 | 4.7800 | 4.6700 | 4.7400 | 4.7400 | 94,900 |
| Dec 7, 2023 | 4.8700 | 4.8700 | 4.7500 | 4.8100 | 4.8100 | 106,800 |
| Dec 6, 2023 | 4.9000 | 4.9900 | 4.8500 | 4.8600 | 4.8600 | 79,500 |
| Dec 5, 2023 | 4.9500 | 4.9700 | 4.8200 | 4.8600 | 4.8600 | 119,200 |
| Dec 4, 2023 | 5.0900 | 5.1000 | 4.9400 | 5.0200 | 5.0200 | 115,300 |
| Dec 1, 2023 | 4.9900 | 5.1700 | 4.9000 | 5.1500 | 5.1500 | 188,900 |
| Nov 30, 2023 | 5.0600 | 5.0700 | 5.0200 | 5.0300 | 5.0300 | 74,000 |
| Nov 29, 2023 | 5.2200 | 5.3000 | 5.1000 | 5.1600 | 5.1600 | 139,400 |
| Nov 28, 2023 | 5.0000 | 5.3400 | 4.9700 | 5.3400 | 5.3400 | 298,800 |
| Nov 27, 2023 | 4.9300 | 5.0800 | 4.9300 | 5.0000 | 5.0000 | 204,600 |
| Nov 24, 2023 | 5.0200 | 5.0500 | 4.9200 | 4.9300 | 4.9300 | 63,700 |
| Nov 23, 2023 | 5.0000 | 5.0000 | 4.9100 | 4.9300 | 4.9300 | 27,600 |
| Nov 22, 2023 | 5.0300 | 5.0600 | 4.9400 | 4.9800 | 4.9800 | 73,600 |
| Nov 21, 2023 | 5.0000 | 5.1300 | 5.0000 | 5.0600 | 5.0600 | 146,200 |
| Nov 20, 2023 | 4.9200 | 4.9500 | 4.8600 | 4.8900 | 4.8900 | 75,500 |
| Nov 17, 2023 | 5.0800 | 5.0800 | 4.9000 | 4.9600 | 4.9600 | 127,000 |
| Nov 16, 2023 | 4.8500 | 5.0400 | 4.8500 | 5.0200 | 5.0200 | 211,300 |
| Nov 15, 2023 | 4.9700 | 4.9700 | 4.7400 | 4.7900 | 4.7900 | 153,200 |
| Nov 14, 2023 | 4.8800 | 4.9600 | 4.8200 | 4.9500 | 4.9500 | 202,700 |
| Nov 13, 2023 | 4.7700 | 4.7900 | 4.6500 | 4.7500 | 4.7500 | 236,300 |
| Nov 10, 2023 | 4.9800 | 4.9800 | 4.7000 | 4.7800 | 4.7800 | 244,400 |
| Nov 9, 2023 | 5.0500 | 5.1100 | 4.9400 | 4.9500 | 4.9500 | 100,600 |
| Nov 8, 2023 | 5.0700 | 5.1500 | 5.0100 | 5.0300 | 5.0300 | 108,400 |
| Nov 7, 2023 | 5.0400 | 5.1000 | 4.9400 | 5.0800 | 5.0800 | 123,400 |
| Nov 6, 2023 | 5.1800 | 5.1900 | 5.0800 | 5.1200 | 5.1200 | 115,100 |
| Nov 3, 2023 | 5.1500 | 5.2100 | 5.1100 | 5.1800 | 5.1800 | 715,500 |
| Nov 2, 2023 | 5.1200 | 5.1500 | 5.0000 | 5.1300 | 5.1300 | 134,500 |
| Nov 1, 2023 | 5.1800 | 5.1900 | 5.0300 | 5.1300 | 5.1300 | 223,300 |
| Oct 31, 2023 | 5.1000 | 5.2100 | 5.0200 | 5.1700 | 5.1700 | 737,600 |
| Oct 30, 2023 | 5.9600 | 6.0200 | 5.8700 | 5.9500 | 5.9500 | 49,800 |
| Oct 27, 2023 | 5.7500 | 5.9500 | 5.6200 | 5.9500 | 5.9500 | 65,200 |
| Oct 26, 2023 | 5.8600 | 5.8800 | 5.6200 | 5.7400 | 5.7400 | 97,700 |
| Oct 25, 2023 | 6.1100 | 6.3000 | 5.8900 | 5.8900 | 5.8900 | 131,700 |
| Oct 24, 2023 | 5.9600 | 6.0900 | 5.8900 | 6.0800 | 6.0800 | 45,600 |
| Oct 23, 2023 | 6.0900 | 6.0900 | 5.8300 | 5.9600 | 5.9600 | 114,100 |
| Oct 20, 2023 | 5.8400 | 6.0500 | 5.8400 | 5.8800 | 5.8800 | 107,400 |
| Oct 19, 2023 | 5.9200 | 5.9200 | 5.7600 | 5.8100 | 5.8100 | 40,100 |
| Oct 18, 2023 | 5.8700 | 5.9800 | 5.7800 | 5.8400 | 5.8400 | 87,900 |
Related Tickers
LAB.V Labrador Gold Corp.
0.0750
0.00%
CXB.TO Calibre Mining Corp.
2.6800
-3.94%
JAG.TO Jaguar Mining Inc.
5.13
+5.56%
SGD.V Snowline Gold Corp.
5.92
+5.71%
WRLG.V West Red Lake Gold Mines Ltd.
0.6900
-6.76%
EQX.TO Equinox Gold Corp.
7.91
+5.47%
TUD.V Tudor Gold Corp.
1.0400
+0.97%
HSTR.V Heliostar Metals Ltd.
0.6900
+2.99%
KNT.TO K92 Mining Inc.
9.50
-0.42%
FVI.TO Fortuna Mining Corp.
7.10
+10.25%