Generic Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.300	0.300	0.300	0.300	0.300	11,000
2022-01-06	0.300	0.300	0.300	0.300	0.300	11,000
2022-01-05	0.295	0.300	0.295	0.300	0.300	25,000
2022-01-04	0.305	0.305	0.295	0.295	0.295	22,000
2021-12-31	0.290	0.290	0.290	0.290	0.290	0
2021-12-30	0.290	0.290	0.290	0.290	0.290	13,500
2021-12-29	0.270	0.270	0.270	0.270	0.270	0
2021-12-24	0.270	0.270	0.270	0.270	0.270	0
2021-12-23	0.270	0.270	0.270	0.270	0.270	0
2021-12-22	0.270	0.270	0.270	0.270	0.270	12,153
2021-12-21	0.325	0.325	0.325	0.325	0.325	0
2021-12-20	0.325	0.325	0.325	0.325	0.325	3,000
2021-12-17	0.285	0.285	0.260	0.260	0.260	25,000
2021-12-16	0.295	0.295	0.295	0.295	0.295	0
2021-12-15	0.295	0.295	0.295	0.295	0.295	9,000
2021-12-14	0.305	0.310	0.230	0.295	0.295	75,000
2021-12-13	0.265	0.265	0.265	0.265	0.265	4,000
2021-12-10	0.305	0.305	0.305	0.305	0.305	8,530
2021-12-09	0.305	0.305	0.305	0.305	0.305	1,000
2021-12-08	0.300	0.300	0.300	0.300	0.300	2,000
2021-12-07	0.270	0.270	0.270	0.270	0.270	0
2021-12-06	0.255	0.270	0.255	0.270	0.270	6,350
2021-12-03	0.285	0.285	0.285	0.285	0.285	5,500
2021-12-02	0.280	0.280	0.280	0.280	0.280	1,500
2021-12-01	0.305	0.305	0.270	0.270	0.270	8,000
2021-11-30	0.310	0.310	0.310	0.310	0.310	4,000
2021-11-29	0.285	0.285	0.285	0.285	0.285	500
2021-11-26	0.285	0.285	0.285	0.285	0.285	0
2021-11-25	0.285	0.285	0.285	0.285	0.285	0
2021-11-24	0.285	0.285	0.285	0.285	0.285	15,000
2021-11-23	0.290	0.290	0.285	0.285	0.285	10,500
2021-11-22	0.295	0.295	0.285	0.285	0.285	12,500
2021-11-19	0.330	0.330	0.330	0.330	0.330	550
2021-11-18	0.335	0.335	0.335	0.335	0.335	0
2021-11-17	0.335	0.335	0.335	0.335	0.335	7,000
2021-11-16	0.285	0.285	0.285	0.285	0.285	0
2021-11-15	0.285	0.285	0.285	0.285	0.285	0
2021-11-12	0.285	0.285	0.285	0.285	0.285	43,130
2021-11-11	0.310	0.310	0.310	0.310	0.310	5,000
2021-11-10	0.310	0.310	0.310	0.310	0.310	20,500
2021-11-09	0.345	0.345	0.330	0.330	0.330	1,595
2021-11-08	0.350	0.350	0.350	0.350	0.350	2,000
2021-11-05	0.360	0.360	0.315	0.320	0.320	25,500
2021-11-04	0.335	0.385	0.330	0.370	0.370	39,194
2021-11-03	0.345	0.345	0.330	0.330	0.330	34,000
2021-11-02	0.355	0.390	0.355	0.370	0.370	83,500
2021-11-01	0.400	0.400	0.365	0.370	0.370	81,400
2021-10-29	0.310	0.430	0.310	0.365	0.365	261,900
2021-10-28	0.290	0.310	0.290	0.300	0.300	18,766
2021-10-27	0.260	0.280	0.255	0.280	0.280	79,500
2021-10-26	0.265	0.265	0.250	0.250	0.250	120,012
2021-10-25	0.305	0.305	0.270	0.270	0.270	16,696
2021-10-22	0.325	0.325	0.300	0.300	0.300	19,000
2021-10-21	0.340	0.360	0.300	0.300	0.300	61,000
2021-10-20	0.290	0.290	0.290	0.290	0.290	0
2021-10-19	0.290	0.290	0.290	0.290	0.290	0
2021-10-18	0.285	0.290	0.285	0.290	0.290	17,025

← NewerPage 21 of 21 · 1,257 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.