Carlin Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.440	1.440	1.350	1.360	1.360	15,099
2026-10-15	1.450	1.450	1.410	1.410	1.410	1,200
2026-10-14	1.550	1.550	1.450	1.500	1.500	18,900
2026-10-13	1.550	1.570	1.500	1.570	1.570	13,800
2026-10-09	1.530	1.580	1.510	1.570	1.570	27,400
2026-10-08	1.530	1.530	1.500	1.510	1.510	10,800
2026-10-07	1.540	1.570	1.540	1.540	1.540	5,000
2026-10-06	1.560	1.630	1.560	1.630	1.630	10,700
2026-10-05	1.560	1.640	1.540	1.550	1.550	12,800
2026-10-02	1.520	1.550	1.480	1.550	1.550	87,600
2026-10-01	1.520	1.520	1.430	1.520	1.520	4,800
2026-09-30	1.550	1.550	1.440	1.520	1.520	30,600
2026-09-29	1.540	1.550	1.520	1.520	1.520	20,400
2026-09-28	1.560	1.560	1.520	1.520	1.520	10,800
2026-09-25	1.600	1.640	1.600	1.640	1.640	17,900
2026-09-24	1.580	1.580	1.550	1.550	1.550	23,200
2026-09-23	1.540	1.600	1.540	1.600	1.600	82,700
2026-09-22	1.570	1.570	1.550	1.570	1.570	24,900
2026-09-21	1.530	1.570	1.530	1.570	1.570	13,500
2026-09-18	1.540	1.550	1.540	1.550	1.550	21,700
2026-09-17	1.630	1.630	1.500	1.550	1.550	60,800
2026-09-16	1.680	1.680	1.500	1.640	1.640	110,400
2026-09-15	1.740	1.740	1.660	1.670	1.670	27,000
2026-09-14	1.690	1.750	1.690	1.740	1.740	32,300
2026-09-11	1.720	1.750	1.720	1.740	1.740	74,100
2026-09-10	1.670	1.820	1.670	1.720	1.720	121,800
2026-09-09	1.570	1.880	1.550	1.810	1.810	296,200
2026-09-08	1.480	1.570	1.480	1.570	1.570	52,600
2026-09-04	1.470	1.570	1.470	1.510	1.510	48,200
2026-09-03	1.380	1.500	1.380	1.500	1.500	98,200
2026-09-02	1.270	1.430	1.270	1.400	1.400	95,800
2026-09-01	1.240	1.300	1.240	1.290	1.290	48,100
2026-08-31	1.340	1.340	1.270	1.320	1.320	51,600
2026-08-28	1.330	1.330	1.240	1.330	1.330	39,600
2026-08-27	1.320	1.340	1.300	1.330	1.330	32,800
2026-08-26	1.330	1.340	1.240	1.300	1.300	74,700
2026-08-25	1.230	1.350	1.230	1.330	1.330	98,700
2026-08-24	1.180	1.350	1.180	1.280	1.280	282,600
2026-08-21	1.050	1.190	1.050	1.180	1.180	64,400
2026-08-20	0.930	1.090	0.890	1.090	1.090	251,300
2026-08-19	0.930	0.930	0.910	0.930	0.930	9,000
2026-08-18	0.910	0.930	0.910	0.930	0.930	11,000
2026-08-17	0.880	0.940	0.840	0.840	0.840	21,500
2026-08-14	0.850	0.890	0.850	0.890	0.890	11,000
2026-08-13	0.890	0.920	0.830	0.830	0.830	43,000
2026-08-12	0.940	0.940	0.890	0.940	0.940	14,600
2026-08-11	0.930	0.930	0.920	0.930	0.930	25,500
2026-08-10	0.830	0.930	0.800	0.920	0.920	47,300
2026-08-07	0.830	0.830	0.830	0.830	0.830	0
2026-08-06	0.830	0.840	0.830	0.830	0.830	47,300
2026-08-05	0.930	0.930	0.920	0.920	0.920	3,400
2026-08-04	0.740	0.950	0.740	0.950	0.950	13,400
2026-07-31	0.660	0.700	0.650	0.700	0.700	73,000
2026-07-30	0.610	0.610	0.610	0.610	0.610	0
2026-07-29	0.640	0.640	0.600	0.610	0.610	36,500
2026-07-28	0.620	0.650	0.600	0.640	0.640	1,136,000
2026-07-27	0.640	0.650	0.600	0.650	0.650	12,000
2026-07-24	0.740	0.740	0.700	0.700	0.700	60,700
2026-07-23	0.800	0.800	0.800	0.800	0.800	0
2026-07-22	0.800	0.800	0.800	0.800	0.800	1,300

Page 1 of 2 · 62 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.