OTC Markets OTCPK - Delayed Quote USD
Evolution Mining Limited (CAHPF)
6.11
-0.03
(-0.41%)
As of June 4 at 11:47:10 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 6.10 | 6.35 | 6.08 | 6.11 | 6.11 | 3,051 |
| Jun 3, 2025 | 5.91 | 6.21 | 5.91 | 6.14 | 6.14 | 1,900 |
| Jun 2, 2025 | 5.70 | 6.21 | 5.69 | 6.21 | 6.21 | 414,500 |
| May 30, 2025 | 5.80 | 6.00 | 5.66 | 5.70 | 5.70 | 30,500 |
| May 29, 2025 | 5.55 | 5.63 | 5.55 | 5.63 | 5.63 | 1,500 |
| May 28, 2025 | 5.68 | 5.95 | 5.55 | 5.60 | 5.60 | 8,300 |
| May 27, 2025 | 5.75 | 5.83 | 5.68 | 5.71 | 5.71 | 8,100 |
| May 23, 2025 | 5.68 | 5.87 | 5.68 | 5.83 | 5.83 | 31,500 |
| May 22, 2025 | 5.40 | 5.67 | 5.40 | 5.65 | 5.65 | 23,900 |
| May 21, 2025 | 5.66 | 5.90 | 5.30 | 5.48 | 5.48 | 11,500 |
| May 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 800 |
| May 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 100 |
| May 16, 2025 | 5.07 | 5.25 | 4.85 | 5.10 | 5.10 | 4,700 |
| May 15, 2025 | 5.02 | 5.15 | 4.85 | 5.02 | 5.02 | 2,600 |
| May 14, 2025 | 5.07 | 5.07 | 4.85 | 4.85 | 4.85 | 5,700 |
| May 13, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 200 |
| May 12, 2025 | 5.50 | 5.80 | 5.16 | 5.16 | 5.16 | 43,300 |
| May 9, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1,300 |
| May 8, 2025 | 5.56 | 5.56 | 5.12 | 5.50 | 5.50 | 4,600 |
| May 7, 2025 | 5.40 | 5.54 | 5.25 | 5.50 | 5.50 | 121,100 |
| May 6, 2025 | 5.54 | 5.56 | 5.54 | 5.54 | 5.54 | 12,500 |
| May 5, 2025 | 5.21 | 5.28 | 5.21 | 5.28 | 5.28 | 4,100 |
| May 2, 2025 | 5.08 | 5.08 | 4.84 | 4.84 | 4.84 | 1,900 |
| May 1, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| Apr 30, 2025 | 5.35 | 5.35 | 5.08 | 5.08 | 5.08 | 5,300 |
| Apr 29, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 200 |
| Apr 28, 2025 | 5.02 | 5.25 | 5.01 | 5.20 | 5.20 | 1,200 |
| Apr 25, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Apr 24, 2025 | 5.21 | 5.40 | 5.20 | 5.20 | 5.20 | 9,000 |
| Apr 23, 2025 | 5.16 | 5.40 | 5.01 | 5.01 | 5.01 | 19,000 |
| Apr 22, 2025 | 5.50 | 6.00 | 5.49 | 5.55 | 5.55 | 11,900 |
| Apr 21, 2025 | 5.40 | 5.45 | 5.25 | 5.38 | 5.38 | 31,600 |
| Apr 17, 2025 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | 194,400 |
| Apr 16, 2025 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | 28,800 |
| Apr 15, 2025 | 5.00 | 5.32 | 5.00 | 5.20 | 5.20 | 11,100 |
| Apr 14, 2025 | 4.95 | 5.00 | 4.85 | 4.99 | 4.99 | 15,100 |
| Apr 11, 2025 | 4.75 | 5.00 | 4.65 | 4.78 | 4.78 | 14,100 |
| Apr 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Apr 9, 2025 | 4.18 | 4.25 | 4.18 | 4.20 | 4.20 | 27,300 |
| Apr 8, 2025 | 4.13 | 4.21 | 4.05 | 4.18 | 4.18 | 4,100 |
| Apr 7, 2025 | 3.90 | 4.20 | 3.60 | 3.60 | 3.60 | 14,800 |
| Apr 4, 2025 | 4.12 | 4.22 | 3.94 | 4.09 | 4.09 | 8,900 |
| Apr 3, 2025 | 4.45 | 4.47 | 4.37 | 4.46 | 4.46 | 6,600 |
| Apr 2, 2025 | 4.50 | 4.50 | 4.31 | 4.47 | 4.47 | 1,200 |
| Apr 1, 2025 | 4.75 | 4.75 | 4.55 | 4.55 | 4.55 | 10,700 |
| Mar 31, 2025 | 4.52 | 4.59 | 4.43 | 4.59 | 4.59 | 6,300 |
| Mar 28, 2025 | 4.50 | 4.60 | 4.50 | 4.52 | 4.52 | 10,800 |
| Mar 27, 2025 | 4.21 | 4.46 | 4.21 | 4.46 | 4.46 | 29,200 |
| Mar 26, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 2,400 |
| Mar 25, 2025 | 4.35 | 4.45 | 4.35 | 4.45 | 4.45 | 5,400 |
| Mar 24, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 200 |
| Mar 21, 2025 | 4.26 | 4.50 | 4.26 | 4.50 | 4.50 | 5,500 |
| Mar 20, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 3,900 |
| Mar 19, 2025 | 4.35 | 4.35 | 4.26 | 4.26 | 4.26 | 4,000 |
| Mar 18, 2025 | 4.28 | 4.35 | 4.26 | 4.35 | 4.35 | 4,200 |
| Mar 17, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | 2,200 |
| Mar 14, 2025 | 4.18 | 4.25 | 4.18 | 4.25 | 4.25 | 600 |
| Mar 13, 2025 | 3.82 | 4.17 | 3.82 | 4.07 | 4.07 | 11,000 |
| Mar 12, 2025 | 3.94 | 3.94 | 3.81 | 3.81 | 3.81 | 1,000 |
| Mar 11, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| Mar 10, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1,500 |
| Mar 7, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
| Mar 6, 2025 | 3.98 | 4.00 | 3.80 | 3.91 | 3.91 | 5,500 |
| Mar 5, 2025 | 3.85 | 3.85 | 3.70 | 3.85 | 3.85 | 3,100 |
| Mar 4, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 3,000 |
| Mar 3, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 13,000 |
| Feb 28, 2025 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | 400 |
| Feb 27, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 400 |
| Feb 26, 2025 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | 2,500 |
| Feb 25, 2025 | 4.13 | 4.15 | 4.00 | 4.05 | 4.05 | 8,300 |
| Feb 24, 2025 | 3.95 | 4.04 | 3.85 | 3.85 | 3.85 | 4,400 |
| Feb 21, 2025 | 4.00 | 4.11 | 4.00 | 4.00 | 4.00 | 3,700 |
| Feb 20, 2025 | 3.96 | 3.99 | 3.96 | 3.99 | 3.99 | 7,000 |
| Feb 19, 2025 | 3.95 | 4.10 | 3.95 | 3.96 | 3.96 | 4,300 |
| Feb 18, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 7,500 |
| Feb 14, 2025 | 3.95 | 3.98 | 3.95 | 3.95 | 3.95 | 5,100 |
| Feb 13, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 2,500 |
| Feb 12, 2025 | 3.88 | 3.95 | 3.88 | 3.93 | 3.93 | 17,900 |
| Feb 11, 2025 | 3.81 | 3.91 | 3.76 | 3.76 | 3.76 | 47,900 |
| Feb 10, 2025 | 3.68 | 3.72 | 3.68 | 3.68 | 3.68 | 8,200 |
| Feb 7, 2025 | 3.45 | 3.70 | 3.45 | 3.62 | 3.62 | 9,400 |
| Feb 6, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 2,100 |
| Feb 5, 2025 | 3.60 | 3.61 | 3.40 | 3.40 | 3.40 | 700 |
| Feb 4, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - |
| Feb 3, 2025 | 3.20 | 3.35 | 3.20 | 3.35 | 3.35 | 400 |
| Jan 31, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 18,500 |
| Jan 30, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 900 |
| Jan 29, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 800 |
| Jan 28, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 3,100 |
| Jan 27, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| Jan 24, 2025 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 2,200 |
| Jan 23, 2025 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | 2,200 |
| Jan 22, 2025 | 3.79 | 3.95 | 3.55 | 3.55 | 3.55 | 12,000 |
| Jan 21, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2,300 |
| Jan 17, 2025 | 3.47 | 3.47 | 3.35 | 3.35 | 3.35 | 3,500 |
| Jan 16, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - |
| Jan 15, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - |
| Jan 14, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 100 |
| Jan 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Jan 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Jan 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1,300 |
| Jan 7, 2025 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | 6,000 |
| Jan 6, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - |
| Jan 3, 2025 | 3.12 | 3.12 | 3.05 | 3.11 | 3.11 | 13,300 |
| Jan 2, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - |
| Dec 31, 2024 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 700 |
| Dec 30, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Dec 27, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 800 |
| Dec 26, 2024 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 300 |
| Dec 24, 2024 | 2.92 | 2.92 | 2.91 | 2.91 | 2.91 | 6,200 |
| Dec 23, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - |
| Dec 20, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - |
| Dec 19, 2024 | 2.86 | 2.86 | 2.85 | 2.85 | 2.85 | 9,700 |
| Dec 18, 2024 | 3.00 | 3.12 | 3.00 | 3.00 | 3.00 | 8,400 |
| Dec 17, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - |
| Dec 16, 2024 | 3.15 | 3.20 | 3.10 | 3.20 | 3.20 | 2,200 |
| Dec 13, 2024 | 3.19 | 3.19 | 3.16 | 3.16 | 3.16 | 6,700 |
| Dec 12, 2024 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 13,900 |
| Dec 11, 2024 | 3.28 | 3.30 | 3.25 | 3.26 | 3.26 | 23,400 |
| Dec 10, 2024 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1,500 |
| Dec 9, 2024 | 3.23 | 3.23 | 3.17 | 3.17 | 3.17 | 1,500 |
| Dec 6, 2024 | 3.22 | 3.28 | 3.16 | 3.22 | 3.22 | 14,800 |
| Dec 5, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1,500 |
| Dec 4, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - |
| Dec 3, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - |
| Dec 2, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 100 |
| Nov 29, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - |
| Nov 27, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 200 |
| Nov 26, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1,900 |
| Nov 25, 2024 | 3.20 | 3.23 | 3.15 | 3.23 | 3.23 | 4,700 |
| Nov 22, 2024 | 3.23 | 3.30 | 3.16 | 3.30 | 3.30 | 2,400 |
| Nov 21, 2024 | 3.32 | 3.32 | 3.25 | 3.25 | 3.25 | 1,900 |
| Nov 20, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 800 |
| Nov 19, 2024 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 6,100 |
| Nov 18, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 10,700 |
| Nov 15, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Nov 14, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Nov 13, 2024 | 3.01 | 3.06 | 3.00 | 3.00 | 3.00 | 11,800 |
| Nov 12, 2024 | 2.95 | 3.11 | 2.85 | 2.85 | 2.85 | 3,900 |
| Nov 11, 2024 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - |
| Nov 8, 2024 | 3.12 | 3.12 | 3.11 | 3.11 | 3.11 | 12,000 |
| Nov 7, 2024 | 3.05 | 3.30 | 3.05 | 3.20 | 3.20 | 14,800 |
| Nov 6, 2024 | 3.20 | 3.34 | 3.20 | 3.30 | 3.30 | 3,700 |
| Nov 5, 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 200 |
| Nov 4, 2024 | 3.30 | 3.42 | 3.30 | 3.30 | 3.30 | 4,200 |
| Nov 1, 2024 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | 4,100 |
| Oct 31, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 500 |
| Oct 30, 2024 | 3.34 | 3.40 | 3.20 | 3.20 | 3.20 | 2,400 |
| Oct 29, 2024 | 3.47 | 3.47 | 3.41 | 3.41 | 3.41 | 1,800 |
| Oct 28, 2024 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | 2,700 |
| Oct 25, 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 500 |
| Oct 24, 2024 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | 1,900 |
| Oct 23, 2024 | 3.52 | 3.52 | 3.47 | 3.47 | 3.47 | 12,200 |
| Oct 22, 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 27,200 |
| Oct 21, 2024 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | 700 |
| Oct 18, 2024 | 3.53 | 3.54 | 3.33 | 3.38 | 3.38 | 16,200 |
| Oct 17, 2024 | 3.45 | 3.52 | 3.45 | 3.52 | 3.52 | 1,600 |
| Oct 16, 2024 | 3.20 | 3.43 | 3.20 | 3.34 | 3.34 | 5,900 |
| Oct 15, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - |
| Oct 14, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 25,700 |
| Oct 11, 2024 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 2,100 |
| Oct 10, 2024 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - |
| Oct 9, 2024 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 2,700 |
| Oct 8, 2024 | 3.09 | 3.09 | 2.97 | 2.97 | 2.97 | 4,000 |
| Oct 7, 2024 | 3.15 | 3.15 | 2.88 | 2.96 | 2.96 | 21,300 |
| Oct 4, 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 5,600 |
| Oct 3, 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 500 |
| Oct 2, 2024 | 3.17 | 3.17 | 3.12 | 3.12 | 3.12 | 800 |
| Oct 1, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 46,200 |
| Sep 30, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - |
| Sep 27, 2024 | 3.22 | 3.25 | 3.05 | 3.05 | 3.05 | 5,400 |
| Sep 26, 2024 | 3.16 | 3.16 | 3.09 | 3.12 | 3.12 | 12,300 |
| Sep 25, 2024 | 3.18 | 3.22 | 3.13 | 3.13 | 3.13 | 6,300 |
| Sep 24, 2024 | 2.85 | 3.17 | 2.85 | 3.17 | 3.17 | 14,500 |
| Sep 23, 2024 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 8,300 |
| Sep 20, 2024 | 3.14 | 3.14 | 2.93 | 2.93 | 2.93 | 4,200 |
| Sep 19, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 8,300 |
| Sep 18, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2,500 |
| Sep 17, 2024 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | 600 |
| Sep 16, 2024 | 2.95 | 3.01 | 2.95 | 3.01 | 3.01 | 4,900 |
| Sep 13, 2024 | 2.90 | 2.90 | 2.87 | 2.90 | 2.90 | 15,700 |
| Sep 12, 2024 | 2.59 | 2.74 | 2.59 | 2.74 | 2.74 | 1,700 |
| Sep 11, 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3,500 |
| Sep 10, 2024 | 2.61 | 2.61 | 2.59 | 2.61 | 2.61 | 1,600 |
| Sep 9, 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
| Sep 6, 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 4,400 |
| Sep 5, 2024 | 2.65 | 2.65 | 2.45 | 2.65 | 2.65 | 5,800 |
| Sep 4, 2024 | 2.64 | 2.64 | 2.48 | 2.60 | 2.60 | 13,100 |
| Sep 3, 2024 | 2.78 | 2.90 | 2.78 | 2.78 | 2.78 | 8,300 |
| Aug 30, 2024 | 2.80 | 2.95 | 2.65 | 2.90 | 2.90 | 9,600 |
| Aug 29, 2024 | 0.048 Dividend | |||||
| Aug 29, 2024 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 3,600 |
| Aug 28, 2024 | 2.65 | 2.66 | 2.65 | 2.66 | 2.61 | 6,700 |
| Aug 27, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.75 | 5,000 |
| Aug 26, 2024 | 2.83 | 2.95 | 2.74 | 2.95 | 2.90 | 8,800 |
| Aug 23, 2024 | 2.92 | 2.92 | 2.92 | 2.92 | 2.87 | 2,000 |
| Aug 22, 2024 | 2.85 | 2.93 | 2.71 | 2.85 | 2.80 | 7,700 |
| Aug 21, 2024 | 2.93 | 2.93 | 2.82 | 2.82 | 2.77 | 2,300 |
| Aug 20, 2024 | 2.68 | 2.95 | 2.68 | 2.72 | 2.67 | 17,300 |
| Aug 19, 2024 | 2.80 | 2.90 | 2.70 | 2.90 | 2.85 | 8,000 |
| Aug 16, 2024 | 2.75 | 2.75 | 2.45 | 2.60 | 2.55 | 4,900 |
| Aug 15, 2024 | 2.55 | 2.57 | 2.55 | 2.57 | 2.52 | 27,600 |
| Aug 14, 2024 | 2.60 | 2.65 | 2.58 | 2.60 | 2.55 | 12,500 |
| Aug 13, 2024 | 2.35 | 2.54 | 2.35 | 2.54 | 2.49 | 4,600 |
| Aug 12, 2024 | 2.46 | 2.50 | 2.46 | 2.50 | 2.45 | 16,000 |
| Aug 9, 2024 | 2.50 | 2.50 | 2.46 | 2.46 | 2.42 | 3,400 |
| Aug 8, 2024 | 2.53 | 2.56 | 2.30 | 2.30 | 2.26 | 3,200 |
| Aug 7, 2024 | 2.61 | 2.61 | 2.27 | 2.38 | 2.34 | 27,000 |
| Aug 6, 2024 | 2.51 | 2.60 | 2.48 | 2.57 | 2.52 | 14,100 |
| Aug 5, 2024 | 2.53 | 2.56 | 2.35 | 2.56 | 2.51 | 21,200 |
| Aug 2, 2024 | 2.55 | 2.55 | 2.55 | 2.55 | 2.50 | 2,000 |
| Aug 1, 2024 | 2.45 | 2.45 | 2.45 | 2.45 | 2.41 | 5,400 |
| Jul 31, 2024 | 2.45 | 2.50 | 2.44 | 2.50 | 2.45 | 3,500 |
| Jul 30, 2024 | 2.60 | 2.66 | 2.38 | 2.38 | 2.34 | 12,400 |
| Jul 29, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.70 | 2,000 |
| Jul 26, 2024 | 2.45 | 2.70 | 2.45 | 2.70 | 2.65 | 3,600 |
| Jul 25, 2024 | 2.54 | 2.54 | 2.40 | 2.40 | 2.36 | 4,800 |
| Jul 24, 2024 | 2.49 | 2.49 | 2.49 | 2.49 | 2.45 | 1,600 |
| Jul 23, 2024 | 2.49 | 2.49 | 2.45 | 2.45 | 2.41 | 7,700 |
| Jul 22, 2024 | 2.65 | 2.65 | 2.50 | 2.50 | 2.45 | 5,100 |
| Jul 19, 2024 | 2.63 | 2.63 | 2.63 | 2.63 | 2.58 | - |
| Jul 18, 2024 | 2.70 | 2.70 | 2.63 | 2.63 | 2.58 | 32,600 |
| Jul 17, 2024 | 2.64 | 2.64 | 2.64 | 2.64 | 2.59 | 4,000 |
| Jul 16, 2024 | 2.63 | 2.63 | 2.63 | 2.63 | 2.58 | 1,500 |
| Jul 15, 2024 | 2.61 | 2.61 | 2.61 | 2.61 | 2.56 | 1,100 |
| Jul 12, 2024 | 2.51 | 2.59 | 2.51 | 2.52 | 2.47 | 6,900 |
| Jul 11, 2024 | 2.35 | 2.49 | 2.35 | 2.35 | 2.31 | 3,600 |
| Jul 10, 2024 | 2.70 | 2.70 | 2.36 | 2.53 | 2.48 | 14,200 |
| Jul 9, 2024 | 2.54 | 2.54 | 2.48 | 2.48 | 2.44 | 14,800 |
| Jul 8, 2024 | 2.46 | 2.53 | 2.35 | 2.53 | 2.48 | 7,200 |
| Jul 5, 2024 | 2.45 | 2.47 | 2.32 | 2.47 | 2.43 | 1,500 |
| Jul 3, 2024 | 2.29 | 2.29 | 2.29 | 2.29 | 2.25 | - |
| Jul 2, 2024 | 2.29 | 2.29 | 2.29 | 2.29 | 2.25 | - |
| Jul 1, 2024 | 2.29 | 2.29 | 2.29 | 2.29 | 2.25 | - |
| Jun 28, 2024 | 2.29 | 2.29 | 2.20 | 2.29 | 2.25 | 63,900 |
| Jun 27, 2024 | 2.44 | 2.45 | 2.44 | 2.44 | 2.40 | 1,200 |
| Jun 26, 2024 | 2.28 | 2.28 | 2.26 | 2.26 | 2.22 | 4,300 |
| Jun 25, 2024 | 2.38 | 2.38 | 2.30 | 2.30 | 2.26 | 5,400 |
| Jun 24, 2024 | 2.35 | 2.38 | 2.35 | 2.38 | 2.34 | 4,100 |
| Jun 21, 2024 | 2.39 | 2.42 | 2.38 | 2.38 | 2.34 | 6,100 |
| Jun 20, 2024 | 2.34 | 2.34 | 2.34 | 2.34 | 2.30 | 4,000 |
| Jun 18, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.34 | 30,000 |
| Jun 17, 2024 | 2.34 | 2.38 | 2.34 | 2.38 | 2.34 | 4,600 |
| Jun 14, 2024 | 2.42 | 2.42 | 2.33 | 2.33 | 2.29 | 2,700 |
| Jun 13, 2024 | 2.36 | 2.49 | 2.36 | 2.49 | 2.45 | 1,700 |
| Jun 12, 2024 | 2.60 | 2.60 | 2.48 | 2.58 | 2.53 | 13,300 |
| Jun 11, 2024 | 2.55 | 2.55 | 2.55 | 2.55 | 2.50 | 12,900 |
| Jun 10, 2024 | 2.50 | 2.55 | 2.50 | 2.55 | 2.50 | 5,000 |
| Jun 7, 2024 | 2.51 | 2.52 | 2.50 | 2.50 | 2.45 | 60,000 |
| Jun 6, 2024 | 2.54 | 2.54 | 2.54 | 2.54 | 2.49 | 500 |
| Jun 5, 2024 | 2.48 | 2.48 | 2.48 | 2.48 | 2.44 | 5,500 |
Related Tickers
NESRF Northern Star Resources Limited
13.51
-0.30%
PMNXF Perseus Mining Limited
2.5450
-0.19%
CLGDF
1.3000
+6.12%
OGNRF Orogen Royalties Inc.
1.4400
+1.87%
CBGZF Cabral Gold Inc.
0.3439
+0.64%
DPMLF Dundee Precious Metals Inc.
16.10
-0.62%
LGDTF Liberty Gold Corp.
0.2200
-4.35%
AISSF A.I.S. Resources Limited
0.0270
+20.81%
HWKRF Earthwise Minerals Corp.
0.0268
-46.32%
HGMCF Harmony Gold Mining Company Limited
15.20
+0.93%