Canadian Sec - Delayed Quote CAD

Gander Gold Corporation (GAND.CN)

Compare
0.2100 +0.0200 (+10.53%)
At close: October 18 at 1:18 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 0.1700 0.2100 0.1700 0.2100 0.2100 15,275
Oct 17, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 5,000
Oct 16, 2024 0.1700 0.2000 0.1700 0.2000 0.2000 24,728
Oct 15, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 1,800
Oct 11, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 7,178
Oct 10, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 534
Oct 9, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 1,501
Oct 8, 2024 0.1800 0.1800 0.1600 0.1600 0.1600 10,194
Oct 7, 2024 0.1800 0.1800 0.1600 0.1600 0.1600 26,689
Oct 4, 2024 0.1800 0.2000 0.1800 0.2000 0.2000 6,506
Oct 3, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 -
Oct 2, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 -
Oct 1, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 -
Sep 30, 2024 0.1700 0.2100 0.1700 0.2100 0.2100 6,000
Sep 27, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 -
Sep 26, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 3,050
Sep 25, 2024 0.1700 0.1800 0.1600 0.1800 0.1800 11,600
Sep 24, 2024 0.1900 0.1900 0.1600 0.1600 0.1600 4,463
Sep 23, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 2,180
Sep 20, 2024 0.1900 0.1900 0.1700 0.1800 0.1800 51,350
Sep 19, 2024 0.1800 0.1800 0.1700 0.1800 0.1800 15,527
Sep 18, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 3,500
Sep 17, 2024 0.1800 0.2000 0.1800 0.2000 0.2000 10,568
Sep 16, 2024 0.2100 0.2100 0.1800 0.2100 0.2100 19,452
Sep 13, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 2,103
Sep 12, 2024 0.1900 0.2100 0.1900 0.2100 0.2100 27,004
Sep 11, 2024 0.2000 0.2000 0.1850 0.1850 0.1850 13,047
Sep 10, 2024 0.2000 0.2000 0.1900 0.1900 0.1900 20,569
Sep 9, 2024 0.2500 0.2500 0.2050 0.2100 0.2100 9,736
Sep 6, 2024 0.2500 0.2500 0.2050 0.2050 0.2050 22,006
Sep 5, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 750
Sep 4, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Sep 3, 2024 0.2900 0.2900 0.2500 0.2500 0.2500 5,747
Aug 30, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Aug 29, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 4,162
Aug 28, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Aug 27, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Aug 26, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Aug 23, 2024 1:10 Stock Splits
Aug 23, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Aug 22, 2024 0.3500 0.3500 0.3000 0.3500 0.3500 7,200
Aug 21, 2024 0.3500 0.3500 0.3000 0.3500 0.3500 4,993
Aug 20, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 5,157
Aug 19, 2024 0.4000 0.4000 0.3000 0.3000 0.3000 64,383
Aug 16, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 35,573
Aug 15, 2024 0.4500 0.4500 0.4000 0.4000 0.4000 3,940
Aug 14, 2024 0.4500 0.4500 0.4000 0.4000 0.4000 6,106
Aug 13, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 500
Aug 12, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 9, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 1,150
Aug 8, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Aug 7, 2024 0.5500 0.5500 0.4500 0.4500 0.4500 1,494
Aug 6, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Aug 2, 2024 0.6000 0.6000 0.4500 0.4500 0.4500 2,500
Aug 1, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 200
Jul 31, 2024 0.5500 0.5500 0.4500 0.4500 0.4500 436
Jul 30, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 106
Jul 29, 2024 0.4000 0.6000 0.4000 0.6000 0.6000 6,687
Jul 26, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jul 25, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jul 24, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 1,543
Jul 23, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jul 22, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 9,200
Jul 19, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 100
Jul 18, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jul 17, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jul 16, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 200
Jul 15, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 173
Jul 12, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 948
Jul 11, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 579
Jul 10, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jul 9, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 370
Jul 8, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 100
Jul 5, 2024 0.5000 0.5500 0.5000 0.5500 0.5500 3,000
Jul 4, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 300
Jul 3, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 313
Jul 2, 2024 0.5000 0.6000 0.5000 0.6000 0.6000 2,628
Jun 28, 2024 0.4500 0.5000 0.4500 0.5000 0.5000 810
Jun 27, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 2,940
Jun 26, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 3,200
Jun 25, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 600
Jun 24, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jun 21, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jun 20, 2024 0.5000 0.5000 0.4500 0.4500 0.4500 4,800
Jun 19, 2024 0.4500 0.4500 0.4000 0.4000 0.4000 1,300
Jun 18, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 300
Jun 17, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 600
Jun 14, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 13, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 7,018
Jun 12, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jun 11, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jun 10, 2024 0.5000 0.5000 0.4500 0.4500 0.4500 1,386
Jun 7, 2024 0.4500 0.6500 0.4500 0.6500 0.6500 18,100
Jun 6, 2024 0.4500 0.4500 0.4000 0.4000 0.4000 20,420
Jun 5, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 1,157
Jun 4, 2024 0.5000 0.5000 0.4500 0.4500 0.4500 3,040
Jun 3, 2024 0.5000 0.5500 0.5000 0.5500 0.5500 3,500
May 31, 2024 0.5500 0.5500 0.4500 0.4500 0.4500 1,700
May 30, 2024 0.5500 0.5500 0.5000 0.5500 0.5500 2,582
May 29, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 28, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 27, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 24, 2024 0.4500 0.5000 0.4500 0.5000 0.5000 1,994
May 23, 2024 0.5000 0.5000 0.4000 0.4000 0.4000 4,320
May 22, 2024 0.5000 0.5000 0.4500 0.4500 0.4500 20,900
May 21, 2024 0.5500 0.5500 0.4000 0.4000 0.4000 10,900
May 17, 2024 0.5500 0.5500 0.4500 0.5000 0.5000 16,116
May 16, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 300
May 15, 2024 0.6000 0.6000 0.5500 0.5500 0.5500 3,998
May 14, 2024 0.6500 0.6500 0.5500 0.5500 0.5500 6,847
May 13, 2024 0.6500 0.6500 0.6000 0.6000 0.6000 2,900
May 10, 2024 0.6500 0.7000 0.6500 0.7000 0.7000 1,101
May 9, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 1,000
May 8, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 100
May 7, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 1,000
May 6, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 430
May 3, 2024 0.6500 0.6500 0.5500 0.6500 0.6500 10,388
May 2, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 140
May 1, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 1,400
Apr 30, 2024 0.8000 0.8000 0.6500 0.6500 0.6500 5,837
Apr 29, 2024 0.7000 0.7000 0.6500 0.6500 0.6500 811
Apr 26, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 300
Apr 25, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 1,008
Apr 24, 2024 0.7000 0.7500 0.7000 0.7500 0.7500 4,703
Apr 23, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 927
Apr 22, 2024 0.8000 0.8500 0.8000 0.8500 0.8500 5,234
Apr 19, 2024 0.8000 0.8000 0.7000 0.7500 0.7500 1,104
Apr 18, 2024 0.7000 0.8000 0.7000 0.8000 0.8000 11,701
Apr 17, 2024 0.7500 0.7500 0.7000 0.7000 0.7000 2,100
Apr 16, 2024 0.7000 0.7500 0.7000 0.7500 0.7500 7,302
Apr 15, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 190
Apr 12, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 9,009
Apr 11, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 300
Apr 10, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 768
Apr 9, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 3,752
Apr 8, 2024 0.8000 0.8000 0.7500 0.7500 0.7500 4,023
Apr 5, 2024 0.7500 0.8000 0.7000 0.8000 0.8000 5,727
Apr 4, 2024 0.7500 0.7500 0.7000 0.7000 0.7000 2,370
Apr 3, 2024 0.6500 0.6500 0.6000 0.6000 0.6000 4,000
Apr 2, 2024 0.7000 0.7000 0.5000 0.5000 0.5000 7,700
Apr 1, 2024 0.5500 0.6500 0.5000 0.6500 0.6500 8,321
Mar 28, 2024 0.5500 0.5500 0.5000 0.5500 0.5500 2,450
Mar 27, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 250
Mar 26, 2024 0.5500 0.5500 0.4500 0.5000 0.5000 8,700
Mar 25, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 134
Mar 22, 2024 0.5500 0.5500 0.5000 0.5000 0.5000 1,006
Mar 21, 2024 0.5000 0.6000 0.5000 0.6000 0.6000 7,900
Mar 20, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 7,400
Mar 19, 2024 0.5000 0.5500 0.4500 0.5000 0.5000 11,796
Mar 18, 2024 0.6000 0.6000 0.5000 0.5000 0.5000 9,558
Mar 15, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 1,019
Mar 14, 2024 0.6000 0.6000 0.5000 0.5500 0.5500 5,100
Mar 13, 2024 0.7000 0.7000 0.6000 0.6000 0.6000 1,045
Mar 12, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 100
Mar 11, 2024 0.7000 0.8500 0.7000 0.8500 0.8500 9,439
Mar 8, 2024 0.7000 0.7000 0.5000 0.7000 0.7000 18,678
Mar 7, 2024 0.6500 0.7000 0.6000 0.7000 0.7000 27,178
Mar 6, 2024 0.6000 0.8000 0.6000 0.6000 0.6000 40,773
Mar 5, 2024 0.4500 0.5500 0.4500 0.5500 0.5500 17,113
Mar 4, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 4,082
Mar 1, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 8,640
Feb 29, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Feb 28, 2024 0.4000 0.4500 0.4000 0.4000 0.4000 7,400
Feb 27, 2024 0.4500 0.4500 0.3500 0.3500 0.3500 13,600
Feb 26, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Feb 23, 2024 0.4000 0.4500 0.4000 0.4500 0.4500 750
Feb 22, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Feb 21, 2024 0.4500 0.4500 0.4000 0.4000 0.4000 3,158
Feb 20, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 3,050
Feb 16, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 6,800
Feb 15, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 8,643
Feb 14, 2024 0.3500 0.3500 0.3000 0.3000 0.3000 30,169
Feb 13, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 7,500
Feb 12, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 100
Feb 9, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 3,500
Feb 8, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 380
Feb 7, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 1,240
Feb 6, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Feb 5, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 2,712
Feb 2, 2024 0.3500 0.3500 0.3000 0.3500 0.3500 17,370
Feb 1, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 555
Jan 31, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 2,922
Jan 30, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 8,904
Jan 29, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 3,121
Jan 26, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 4,250
Jan 25, 2024 0.3500 0.3500 0.3000 0.3000 0.3000 2,500
Jan 24, 2024 0.3500 0.3500 0.3000 0.3500 0.3500 6,427
Jan 23, 2024 0.3500 0.3500 0.3000 0.3000 0.3000 16,100
Jan 22, 2024 0.4000 0.4000 0.3000 0.3500 0.3500 29,098
Jan 19, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 6,100
Jan 18, 2024 0.4500 0.4500 0.4000 0.4000 0.4000 3,000
Jan 17, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 100
Jan 16, 2024 0.4500 0.4500 0.4000 0.4500 0.4500 15,700
Jan 15, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 100
Jan 12, 2024 0.4000 0.4500 0.4000 0.4000 0.4000 25,346
Jan 11, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 2,550
Jan 10, 2024 0.4500 0.4500 0.4000 0.4000 0.4000 6,570
Jan 9, 2024 0.4500 0.4500 0.4000 0.4500 0.4500 32,590
Jan 8, 2024 0.4500 0.4500 0.4000 0.4500 0.4500 26,405
Jan 5, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 1,274
Jan 4, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 344
Jan 3, 2024 0.5500 0.5500 0.5000 0.5000 0.5000 10,100
Jan 2, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 7,221
Dec 29, 2023 0.5500 0.6000 0.5500 0.6000 0.6000 682
Dec 28, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 2,400
Dec 27, 2023 0.5000 0.6000 0.5000 0.5000 0.5000 26,971
Dec 22, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 500
Dec 21, 2023 0.5000 0.6000 0.4500 0.6000 0.6000 12,130
Dec 20, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 638
Dec 19, 2023 0.5000 0.5000 0.4500 0.5000 0.5000 804
Dec 18, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 4,180
Dec 15, 2023 0.4500 0.5000 0.4500 0.4500 0.4500 4,342
Dec 14, 2023 0.4500 0.5000 0.4500 0.5000 0.5000 10,166
Dec 13, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 600
Dec 12, 2023 0.5000 0.5500 0.5000 0.5500 0.5500 8,233
Dec 11, 2023 0.6000 0.6000 0.5000 0.5500 0.5500 11,900
Dec 8, 2023 0.6000 0.6500 0.6000 0.6500 0.6500 10,500
Dec 7, 2023 0.5000 0.6500 0.5000 0.6000 0.6000 5,075
Dec 6, 2023 0.4500 0.5000 0.4500 0.5000 0.5000 4,748
Dec 5, 2023 0.5500 0.5500 0.5000 0.5000 0.5000 14,050
Dec 4, 2023 0.6000 0.6000 0.5000 0.5500 0.5500 7,500
Dec 1, 2023 0.6500 0.6500 0.5000 0.5500 0.5500 6,745
Nov 30, 2023 0.5000 0.6500 0.5000 0.6500 0.6500 13,378
Nov 29, 2023 0.4500 0.4500 0.4000 0.4000 0.4000 29,355
Nov 28, 2023 0.5500 0.5500 0.4500 0.5000 0.5000 38,701
Nov 27, 2023 0.6000 0.6000 0.5500 0.5500 0.5500 18,200
Nov 24, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 1,000
Nov 23, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 1,400
Nov 22, 2023 0.6000 0.6000 0.5000 0.5500 0.5500 58,784
Nov 21, 2023 0.6000 0.6500 0.6000 0.6500 0.6500 6,038
Nov 20, 2023 0.6500 0.6500 0.6000 0.6000 0.6000 2,521
Nov 17, 2023 0.7500 0.7500 0.6000 0.6500 0.6500 20,384
Nov 16, 2023 0.6500 0.8000 0.6500 0.7000 0.7000 8,444
Nov 15, 2023 0.6500 0.6500 0.6000 0.6000 0.6000 10,225
Nov 14, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 4,922
Nov 13, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 2,110
Nov 10, 2023 0.7500 0.7500 0.7000 0.7000 0.7000 7,408
Nov 9, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 1,830
Nov 8, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 1,240
Nov 7, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Nov 6, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 1,352
Nov 3, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 1,500
Nov 2, 2023 0.8000 0.8000 0.7500 0.7500 0.7500 1,780
Nov 1, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 500
Oct 31, 2023 0.8000 0.8000 0.7500 0.8000 0.8000 36,050
Oct 30, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 6,026
Oct 27, 2023 0.8500 0.8500 0.8000 0.8000 0.8000 2,742
Oct 26, 2023 0.8000 0.8000 0.7500 0.8000 0.8000 8,435
Oct 25, 2023 0.8000 0.8000 0.7500 0.7500 0.7500 45,937
Oct 24, 2023 0.9000 0.9000 0.7500 0.8000 0.8000 22,284
Oct 23, 2023 1.0000 1.0000 0.9000 0.9000 0.9000 15,570
Oct 20, 2023 0.9500 1.0500 0.8500 1.0500 1.0500 20,803
Oct 19, 2023 0.8500 0.9500 0.8500 0.9500 0.9500 3,186
Oct 18, 2023 0.9000 0.9000 0.8500 0.8500 0.8500 11,750

Related Tickers