1911 Gold Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	0.345	0.360	0.345	0.360	0.360	97,925
2022-01-05	0.325	0.340	0.320	0.340	0.340	18,500
2022-01-04	0.325	0.340	0.315	0.315	0.315	44,420
2021-12-31	0.305	0.325	0.300	0.305	0.305	29,161
2021-12-30	0.315	0.320	0.300	0.310	0.310	67,659
2021-12-29	0.330	0.335	0.315	0.315	0.315	60,461
2021-12-24	0.365	0.365	0.335	0.335	0.335	1,500
2021-12-23	0.365	0.365	0.330	0.330	0.330	32,300
2021-12-22	0.365	0.365	0.340	0.355	0.355	18,010
2021-12-21	0.335	0.350	0.325	0.350	0.350	18,500
2021-12-20	0.330	0.340	0.320	0.340	0.340	73,815
2021-12-17	0.350	0.360	0.325	0.325	0.325	25,701
2021-12-16	0.310	0.350	0.310	0.350	0.350	67,691
2021-12-15	0.310	0.320	0.310	0.315	0.315	15,062
2021-12-14	0.315	0.315	0.305	0.310	0.310	3,038
2021-12-13	0.305	0.310	0.305	0.310	0.310	14,457
2021-12-10	0.320	0.320	0.300	0.300	0.300	8,030
2021-12-09	0.310	0.320	0.300	0.315	0.315	102,294
2021-12-08	0.300	0.310	0.295	0.310	0.310	53,600
2021-12-07	0.290	0.295	0.280	0.295	0.295	25,070
2021-12-06	0.265	0.285	0.265	0.285	0.285	50,352
2021-12-03	0.285	0.285	0.260	0.270	0.270	89,968
2021-12-02	0.275	0.285	0.275	0.285	0.285	26,500
2021-12-01	0.280	0.285	0.270	0.285	0.285	24,567
2021-11-30	0.275	0.290	0.270	0.285	0.285	155,374
2021-11-29	0.305	0.315	0.275	0.280	0.280	82,740
2021-11-26	0.315	0.335	0.285	0.285	0.285	48,875
2021-11-25	0.320	0.320	0.305	0.305	0.305	18,532
2021-11-24	0.305	0.320	0.305	0.320	0.320	9,971
2021-11-23	0.310	0.335	0.310	0.320	0.320	86,000
2021-11-22	0.330	0.335	0.320	0.330	0.330	64,472
2021-11-19	0.345	0.345	0.315	0.345	0.345	42,500
2021-11-18	0.355	0.355	0.330	0.330	0.330	51,514
2021-11-17	0.355	0.355	0.345	0.345	0.345	3,085
2021-11-16	0.370	0.370	0.350	0.350	0.350	9,000
2021-11-15	0.360	0.370	0.335	0.370	0.370	106,309
2021-11-12	0.380	0.380	0.360	0.360	0.360	72,650
2021-11-11	0.380	0.380	0.350	0.350	0.350	25,140
2021-11-10	0.370	0.380	0.365	0.370	0.370	46,065
2021-11-09	0.375	0.375	0.355	0.365	0.365	63,294
2021-11-08	0.385	0.385	0.365	0.370	0.370	60,450
2021-11-05	0.370	0.370	0.360	0.370	0.370	33,391
2021-11-04	0.380	0.380	0.360	0.365	0.365	34,160
2021-11-03	0.385	0.385	0.370	0.370	0.370	13,910
2021-11-02	0.390	0.430	0.385	0.385	0.385	343,635
2021-11-01	0.370	0.400	0.365	0.390	0.390	89,944
2021-10-29	0.375	0.380	0.365	0.370	0.370	12,744
2021-10-28	0.390	0.390	0.380	0.385	0.385	16,400
2021-10-27	0.395	0.395	0.375	0.390	0.390	95,426
2021-10-26	0.385	0.395	0.375	0.375	0.375	64,856
2021-10-25	0.395	0.395	0.360	0.375	0.375	39,000
2021-10-22	0.385	0.390	0.370	0.370	0.370	104,148
2021-10-21	0.380	0.385	0.355	0.370	0.370	75,340
2021-10-20	0.375	0.380	0.375	0.380	0.380	24,566
2021-10-19	0.395	0.400	0.360	0.360	0.360	173,201
2021-10-18	0.390	0.395	0.390	0.395	0.395	22,551
2021-10-15	0.375	0.390	0.370	0.380	0.380	37,593
2021-10-14	0.390	0.400	0.375	0.375	0.375	119,290

← NewerPage 21 of 21 · 1,258 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.