TSXV - Delayed Quote CAD

Carlin Gold Corporation (CGD.V)

0.1700
0.0000
(0.00%)
At close: June 9 at 3:38:57 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20250.17000.17000.17000.17000.1700-
Jun 9, 20250.17000.17000.17000.17000.17006,000
Jun 6, 20250.20000.20000.20000.20000.2000-
Jun 5, 20250.20000.20000.20000.20000.2000-
Jun 4, 20250.20000.20000.20000.20000.2000-
Jun 3, 20250.20000.20000.20000.20000.2000-
Jun 2, 20250.20000.20000.20000.20000.2000-
May 30, 20250.20000.20000.20000.20000.2000-
May 29, 20250.20000.20000.20000.20000.200010,000
May 28, 20250.20000.20000.20000.20000.200010,000
May 27, 20250.20000.20000.20000.20000.2000-
May 26, 20250.20000.20000.20000.20000.2000-
May 23, 20250.20000.20000.20000.20000.2000-
May 22, 20250.20000.20000.20000.20000.2000-
May 21, 20250.20000.20000.20000.20000.2000-
May 20, 20250.20000.20000.20000.20000.2000-
May 16, 20250.20000.20000.20000.20000.2000-
May 15, 20250.20000.20000.20000.20000.2000-
May 14, 20250.20000.20000.20000.20000.2000-
May 13, 20250.20000.20000.20000.20000.2000-
May 12, 20250.20000.20000.20000.20000.2000-
May 9, 20250.20000.20000.20000.20000.2000-
May 8, 20250.18000.20000.18000.20000.20003,000
May 7, 20250.21000.21000.21000.21000.2100-
May 6, 20250.21000.21000.21000.21000.2100-
May 5, 20250.21000.21000.21000.21000.2100-
May 2, 20250.21000.21000.21000.21000.2100-
May 1, 20250.21000.21000.21000.21000.2100-
Apr 30, 20250.21000.21000.21000.21000.2100-
Apr 29, 20250.21000.21000.21000.21000.2100-
Apr 28, 20250.21000.21000.21000.21000.2100-
Apr 25, 20250.21000.21000.21000.21000.2100-
Apr 24, 20250.21000.21000.21000.21000.2100-
Apr 23, 20250.21000.21000.21000.21000.2100-
Apr 22, 20250.21000.21000.21000.21000.2100-
Apr 21, 20250.21000.21000.21000.21000.2100-
Apr 17, 20250.21000.21000.21000.21000.2100-
Apr 16, 20250.21000.21000.21000.21000.2100-
Apr 15, 20250.21000.21000.21000.21000.2100-
Apr 14, 20250.21000.21000.21000.21000.2100-
Apr 11, 20250.21000.21000.21000.21000.2100-
Apr 10, 20250.21000.21000.21000.21000.2100-
Apr 9, 20250.21000.21000.21000.21000.2100-
Apr 8, 20250.21000.21000.21000.21000.2100-
Apr 7, 20250.21000.21000.21000.21000.2100-
Apr 4, 20250.21000.21000.21000.21000.2100-
Apr 3, 20250.21000.21000.21000.21000.2100-
Apr 2, 20250.17000.21000.17000.21000.21001,500
Apr 1, 20250.21000.21000.21000.21000.2100-
Mar 31, 20250.21000.21000.21000.21000.2100-
Mar 28, 20250.21000.21000.21000.21000.2100-
Mar 27, 20250.21000.21000.21000.21000.2100-
Mar 26, 20250.17000.21000.17000.21000.210011,500
Mar 25, 20250.21000.21000.21000.21000.2100-
Mar 24, 20250.21000.21000.21000.21000.2100-
Mar 21, 20250.21000.21000.21000.21000.2100-
Mar 20, 20250.21000.21000.21000.21000.2100-
Mar 19, 20250.21000.21000.21000.21000.2100-
Mar 18, 20250.21000.21000.21000.21000.2100-
Mar 17, 20250.21000.21000.21000.21000.2100-
Mar 14, 20250.21000.21000.21000.21000.2100-
Mar 13, 20250.21000.21000.21000.21000.2100-
Mar 12, 20250.21000.21000.21000.21000.2100-
Mar 11, 20250.18000.21000.17000.21000.210010,500
Mar 10, 20250.21000.21000.21000.21000.2100-
Mar 7, 20250.21000.21000.21000.21000.2100-
Mar 6, 20250.21000.21000.21000.21000.2100-
Mar 5, 20250.21000.21000.21000.21000.2100-
Mar 4, 20250.21000.21000.21000.21000.2100-
Mar 3, 20250.21000.21000.21000.21000.2100-
Feb 28, 20250.21000.21000.21000.21000.2100-
Feb 27, 20250.21000.21000.21000.21000.2100-
Feb 26, 20250.21000.21000.21000.21000.2100500
Feb 25, 20250.21000.21000.21000.21000.2100-
Feb 24, 20250.21000.21000.21000.21000.2100-
Feb 21, 20250.21000.21000.21000.21000.2100-
Feb 20, 20250.21000.21000.21000.21000.2100-
Feb 19, 20250.21000.21000.21000.21000.210010,000
Feb 18, 20250.22000.22000.19000.21000.210029,500
Feb 14, 20250.15000.21000.15000.21000.210061,600
Feb 13, 20250.14000.14000.14000.14000.1400-
Feb 12, 20250.14000.14000.14000.14000.14004,500
Feb 11, 20250.14000.14000.14000.14000.14001,500
Feb 10, 20250.14000.14000.14000.14000.1400-
Feb 7, 20250.14000.14000.14000.14000.1400-
Feb 6, 20250.14000.14000.14000.14000.1400-
Feb 5, 20250.14000.14000.14000.14000.1400-
Feb 4, 20250.14000.14000.14000.14000.1400-
Feb 3, 20250.14000.14000.14000.14000.14006,000
Jan 31, 20250.14000.14000.14000.14000.1400-
Jan 30, 20250.14000.14000.14000.14000.1400-
Jan 29, 20250.14000.14000.14000.14000.1400-
Jan 28, 20250.14000.14000.14000.14000.1400-
Jan 27, 20250.14000.14000.14000.14000.140010,000
Jan 24, 20250.14000.14000.14000.14000.14004,000
Jan 23, 20250.15000.15000.15000.15000.1500-
Jan 22, 20250.15000.15000.15000.15000.150010,000
Jan 21, 20250.15000.15000.15000.15000.1500-
Jan 20, 20250.15000.15000.15000.15000.1500-
Jan 17, 20250.15000.15000.15000.15000.1500-
Jan 16, 20250.15000.15000.15000.15000.1500-
Jan 15, 20250.15000.15000.15000.15000.1500-
Jan 14, 20250.15000.15000.15000.15000.1500-
Jan 13, 20250.15000.15000.15000.15000.1500-
Jan 10, 20250.15000.15000.15000.15000.1500-
Jan 9, 20250.15000.15000.15000.15000.1500-
Jan 8, 20250.15000.15000.15000.15000.1500-
Jan 7, 20250.15000.15000.15000.15000.1500-
Jan 6, 20250.15000.15000.15000.15000.1500-
Jan 3, 20250.15000.15000.15000.15000.1500-
Jan 2, 20250.15000.15000.15000.15000.1500-
Dec 31, 20240.15000.15000.15000.15000.1500-
Dec 30, 20240.15000.15000.15000.15000.1500-
Dec 27, 20240.15000.15000.15000.15000.1500-
Dec 24, 20240.16000.16000.15000.15000.150076,000
Dec 23, 20240.16000.16000.16000.16000.16001,500
Dec 20, 20240.16000.16000.16000.16000.1600-
Dec 19, 20240.16000.16000.16000.16000.1600-
Dec 18, 20240.16000.16000.16000.16000.16007,600
Dec 17, 20240.16000.16000.16000.16000.1600-
Dec 16, 20240.16000.16000.16000.16000.16006,100
Dec 13, 20240.16000.16000.16000.16000.1600-
Dec 12, 20240.18000.18000.16000.16000.16005,500
Dec 11, 20240.18000.18000.18000.18000.1800-
Dec 10, 20240.18000.18000.18000.18000.1800-
Dec 9, 20240.18000.18000.18000.18000.1800-
Dec 6, 20240.18000.18000.18000.18000.1800-
Dec 5, 20240.18000.18000.18000.18000.1800-
Dec 4, 20240.18000.18000.18000.18000.1800-
Dec 3, 20240.18000.18000.18000.18000.1800-
Dec 2, 20240.18000.18000.18000.18000.1800-
Nov 29, 20240.18000.18000.18000.18000.1800-
Nov 28, 20240.18000.18000.18000.18000.1800-
Nov 27, 20240.18000.18000.18000.18000.180011,000
Nov 26, 20240.18000.18000.18000.18000.1800-
Nov 25, 20240.18000.18000.18000.18000.1800-
Nov 22, 20240.18000.18000.18000.18000.1800-
Nov 21, 20240.18000.18000.18000.18000.1800-
Nov 20, 20240.18000.18000.18000.18000.1800-
Nov 19, 20240.18000.18000.18000.18000.1800-
Nov 18, 20240.18000.18000.18000.18000.1800-
Nov 15, 20240.18000.18000.18000.18000.1800-
Nov 14, 20240.18000.18000.18000.18000.1800-
Nov 13, 20240.18000.18000.18000.18000.1800-
Nov 12, 20240.18000.18000.18000.18000.1800-
Nov 11, 20240.18000.18000.18000.18000.1800-
Nov 8, 20240.18000.18000.18000.18000.1800-
Nov 7, 20240.18000.19000.18000.18000.18005,000
Nov 6, 20240.18000.18000.18000.18000.18003,500
Nov 5, 20240.18000.18000.18000.18000.1800-
Nov 4, 20240.18000.18000.18000.18000.1800-
Nov 1, 20240.18000.18000.18000.18000.1800-
Oct 31, 20240.18000.18000.18000.18000.18003,000
Oct 30, 20240.18000.18000.18000.18000.18001,500
Oct 29, 20240.19000.19000.19000.19000.1900-
Oct 28, 20240.19000.19000.19000.19000.1900-
Oct 25, 20240.19000.19000.19000.19000.1900-
Oct 24, 20240.19000.19000.19000.19000.1900-
Oct 23, 20240.19000.19000.19000.19000.1900-
Oct 22, 20240.19000.19000.19000.19000.1900-
Oct 21, 20240.19000.19000.19000.19000.1900-
Oct 18, 20240.19000.19000.19000.19000.1900700
Oct 17, 20240.18000.18000.18000.18000.1800-
Oct 16, 20240.18000.18000.18000.18000.1800-
Oct 15, 20240.18000.18000.18000.18000.1800-
Oct 11, 20240.18000.18000.18000.18000.1800-
Oct 10, 20240.18000.18000.18000.18000.1800-
Oct 9, 20240.18000.18000.18000.18000.1800-
Oct 8, 20240.18000.18000.18000.18000.1800-
Oct 7, 20240.18000.18000.18000.18000.1800-
Oct 4, 20240.18000.18000.18000.18000.18003,000
Oct 3, 20240.18000.18000.18000.18000.1800-
Oct 2, 20240.18000.18000.18000.18000.1800-
Oct 1, 20240.18000.18000.18000.18000.1800-
Sep 30, 20240.18000.18000.18000.18000.1800-
Sep 27, 20240.18000.18000.18000.18000.1800-
Sep 26, 20240.18000.18000.18000.18000.1800500
Sep 25, 20240.18000.18000.18000.18000.1800-
Sep 24, 20240.19000.19000.18000.18000.180068,000
Sep 23, 20240.20000.20000.20000.20000.2000-
Sep 20, 20240.20000.20000.20000.20000.2000-
Sep 19, 20240.20000.20000.20000.20000.20005,000
Sep 18, 20240.20000.20000.20000.20000.2000-
Sep 17, 20240.20000.20000.20000.20000.20005,000
Sep 16, 20240.24000.24000.24000.24000.2400-
Sep 13, 20240.24000.24000.24000.24000.2400-
Sep 12, 20240.20000.24000.20000.24000.240017,000
Sep 11, 20240.19000.19000.19000.19000.1900-
Sep 10, 20240.19000.19000.19000.19000.19001,000
Sep 9, 20240.20000.20000.20000.20000.2000-
Sep 6, 20240.20000.20000.20000.20000.2000500
Sep 5, 20240.20000.20000.20000.20000.2000-
Sep 4, 20240.20000.20000.20000.20000.20003,200
Sep 3, 20240.20000.20000.20000.20000.2000-
Aug 30, 20240.20000.20000.20000.20000.2000-
Aug 29, 20240.20000.20000.20000.20000.2000-
Aug 28, 20240.20000.20000.20000.20000.2000-
Aug 27, 20240.20000.20000.20000.20000.20001,000
Aug 26, 20240.20000.20000.20000.20000.2000-
Aug 23, 20240.20000.20000.20000.20000.2000-
Aug 22, 20240.20000.20000.20000.20000.20001,000
Aug 21, 20240.21000.21000.20000.20000.200010,000
Aug 20, 20240.23000.23000.23000.23000.2300-
Aug 19, 20240.23000.23000.23000.23000.2300-
Aug 16, 20240.23000.23000.23000.23000.2300-
Aug 15, 20240.23000.23000.23000.23000.2300-
Aug 14, 20240.23000.23000.23000.23000.2300-
Aug 13, 20240.23000.23000.23000.23000.2300-
Aug 12, 20240.23000.23000.23000.23000.2300-
Aug 9, 20240.23000.23000.23000.23000.230010,000
Aug 8, 20240.27000.27000.27000.27000.2700-
Aug 7, 20240.27000.27000.27000.27000.2700-
Aug 6, 20240.27000.27000.27000.27000.2700-
Aug 2, 20240.27000.27000.27000.27000.2700-
Aug 1, 20240.27000.27000.27000.27000.2700-
Jul 31, 20240.27000.27000.27000.27000.270010,000
Jul 30, 20240.25000.27000.25000.27000.270012,500
Jul 29, 20240.27000.27000.27000.27000.2700-
Jul 26, 20240.27000.27000.27000.27000.2700-
Jul 25, 20240.27000.27000.27000.27000.2700-
Jul 24, 20240.27000.27000.27000.27000.270010,000
Jul 23, 20240.27000.27000.27000.27000.2700-
Jul 22, 20240.27000.27000.27000.27000.2700-
Jul 19, 20240.27000.27000.27000.27000.270011,000
Jul 18, 20240.27000.27000.27000.27000.2700-
Jul 17, 20240.27000.27000.27000.27000.2700-
Jul 16, 20240.20000.27000.20000.27000.27008,500
Jul 15, 20240.20000.20000.20000.20000.200011,500
Jul 12, 20240.19000.19000.19000.19000.190030,000
Jul 11, 20240.18000.18000.18000.18000.180011,000
Jul 10, 20240.21000.21000.21000.21000.2100-
Jul 9, 20240.21000.21000.21000.21000.2100500
Jul 8, 20240.26000.26000.26000.26000.2600-
Jul 5, 20240.26000.26000.26000.26000.2600-
Jul 4, 20240.26000.26000.26000.26000.2600-
Jul 3, 20240.26000.26000.26000.26000.2600-
Jul 2, 20240.26000.26000.26000.26000.2600-
Jun 28, 20240.26000.26000.26000.26000.2600-
Jun 27, 20240.26000.26000.26000.26000.2600-
Jun 26, 20240.26000.26000.26000.26000.2600-
Jun 25, 20240.26000.26000.26000.26000.2600-
Jun 24, 20240.26000.26000.26000.26000.2600-
Jun 21, 20240.26000.26000.26000.26000.2600-
Jun 20, 20240.26000.26000.26000.26000.2600-
Jun 19, 20240.26000.26000.26000.26000.2600-
Jun 18, 20240.26000.26000.26000.26000.2600-
Jun 17, 20240.26000.26000.26000.26000.2600-
Jun 14, 20240.26000.26000.26000.26000.2600-
Jun 13, 20240.26000.26000.26000.26000.2600-
Jun 12, 20240.26000.26000.26000.26000.2600-
Jun 11, 20240.26000.26000.26000.26000.2600-

Related Tickers