Gold X2 Mining Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	0.510	0.510	0.495	0.500	3.000	85,786
2022-03-18	0.510	0.520	0.500	0.510	3.060	12,180
2022-03-17	0.530	0.530	0.495	0.500	3.000	446,133
2022-03-16	0.540	0.550	0.540	0.540	3.240	19,908
2022-03-15	0.540	0.550	0.540	0.550	3.300	28,200
2022-03-14	0.570	0.570	0.540	0.550	3.300	57,530
2022-03-11	0.570	0.580	0.550	0.560	3.360	25,800
2022-03-10	0.560	0.580	0.560	0.570	3.420	247,205
2022-03-09	0.570	0.570	0.540	0.550	3.300	68,574
2022-03-08	0.560	0.590	0.540	0.570	3.420	413,374
2022-03-07	0.560	0.600	0.560	0.570	3.420	132,337
2022-03-04	0.550	0.570	0.530	0.540	3.240	223,604
2022-03-03	0.540	0.550	0.530	0.540	3.240	28,206
2022-03-02	0.550	0.580	0.540	0.550	3.300	316,356
2022-03-01	0.540	0.550	0.540	0.540	3.240	52,721
2022-02-28	0.540	0.540	0.530	0.540	3.240	24,913
2022-02-25	0.550	0.550	0.540	0.550	3.300	32,539
2022-02-24	0.580	0.590	0.550	0.550	3.300	68,873
2022-02-23	0.600	0.600	0.560	0.590	3.540	60,662
2022-02-22	0.610	0.630	0.570	0.570	3.420	142,360
2022-02-18	0.580	0.650	0.580	0.630	3.780	223,705
2022-02-17	0.520	0.590	0.510	0.580	3.480	374,965
2022-02-16	0.520	0.530	0.510	0.510	3.060	68,650
2022-02-15	0.510	0.530	0.510	0.520	3.120	53,791
2022-02-14	0.500	0.520	0.500	0.510	3.060	112,121
2022-02-11	0.490	0.495	0.490	0.495	2.970	50,775
2022-02-10	0.475	0.495	0.475	0.485	2.910	45,131
2022-02-09	0.520	0.520	0.475	0.475	2.850	102,283
2022-02-08	0.460	0.500	0.455	0.495	2.970	263,540
2022-02-07	0.470	0.470	0.440	0.460	2.760	114,566
2022-02-04	0.490	0.490	0.470	0.470	2.820	195,277
2022-02-03	0.495	0.495	0.480	0.480	2.880	133,220
2022-02-02	0.500	0.510	0.485	0.490	2.940	54,400
2022-02-01	0.520	0.520	0.495	0.495	2.970	77,050
2022-01-31	0.500	0.520	0.490	0.520	3.120	84,015
2022-01-28	0.530	0.530	0.465	0.500	3.000	198,272
2022-01-27	0.520	0.530	0.520	0.520	3.120	117,166
2022-01-26	0.540	0.540	0.510	0.520	3.120	17,500
2022-01-25	0.530	0.540	0.520	0.530	3.180	19,650
2022-01-24	0.540	0.550	0.515	0.530	3.180	173,918
2022-01-21	0.560	0.560	0.540	0.560	3.360	128,815
2022-01-20	0.600	0.600	0.560	0.560	3.360	219,077
2022-01-19	0.580	0.600	0.580	0.590	3.540	245,232
2022-01-18	0.630	0.630	0.580	0.590	3.540	170,140
2022-01-17	0.630	0.640	0.620	0.640	3.840	49,020
2022-01-14	0.630	0.630	0.600	0.600	3.600	55,050
2022-01-13	0.630	0.630	0.620	0.630	3.780	9,568
2022-01-12	0.650	0.650	0.620	0.630	3.780	79,305
2022-01-11	0.630	0.640	0.630	0.640	3.840	57,500
2022-01-10	0.620	0.630	0.620	0.630	3.780	90,880
2022-01-07	0.640	0.640	0.630	0.630	3.780	9,500
2022-01-06	0.640	0.640	0.620	0.630	3.780	69,400
2022-01-05	0.650	0.650	0.640	0.640	3.840	39,403
2022-01-04	0.670	0.670	0.640	0.650	3.900	82,934
2021-12-31	0.650	0.650	0.640	0.650	3.900	16,000
2021-12-30	0.650	0.650	0.640	0.650	3.900	42,728
2021-12-29	0.650	0.650	0.640	0.650	3.900	137,080
2021-12-24	0.650	0.650	0.640	0.640	3.840	11,000
2021-12-23	0.630	0.650	0.620	0.650	3.900	41,800
2021-12-22	0.630	0.630	0.610	0.610	3.660	192,757

← NewerPage 20 of 21 · 1,245 trading daysOlder →

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.