TSXV - Free Realtime Quote CAD

DRYDEN GOLD CORP (DRY.V)

Compare
0.1550
+0.0050
+(3.33%)
As of 9:43:06 AM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.15500.15500.15500.15500.15507,600
Jan 23, 20250.15000.15000.15000.15000.150031,660
Jan 22, 20250.14000.15000.14000.15000.150023,158
Jan 21, 20250.14000.14500.14000.14500.145037,950
Jan 20, 20250.15000.16000.14000.14000.1400202,666
Jan 17, 20250.15000.15000.15000.15000.150013,500
Jan 16, 20250.14500.14500.13500.14500.145077,500
Jan 15, 20250.14500.14500.14000.14000.140023,200
Jan 14, 20250.14000.14500.14000.14500.145032,000
Jan 13, 20250.14500.14500.14000.14000.140089,000
Jan 10, 20250.14000.14500.14000.14500.145033,550
Jan 9, 20250.13500.14500.13500.14500.145010,000
Jan 8, 20250.14000.14000.13500.13500.135010,500
Jan 7, 20250.13500.13500.13500.13500.135018,191
Jan 6, 20250.13500.13500.13500.13500.135074,000
Jan 3, 20250.14000.14500.13000.13500.1350105,374
Jan 2, 20250.14500.14500.14500.14500.145025,000
Dec 31, 20240.14000.14500.14000.14500.14503,000
Dec 30, 20240.14000.14500.14000.14500.14506,000
Dec 27, 20240.14000.14500.13500.14500.145065,635
Dec 24, 20240.14500.14500.14000.14000.14007,500
Dec 23, 20240.14000.14500.14000.14500.145089,050
Dec 20, 20240.14500.14500.14500.14500.1450500
Dec 19, 20240.14000.15000.13500.14000.1400149,000
Dec 18, 20240.14000.14500.14000.14500.145067,500
Dec 17, 20240.14000.14000.14000.14000.140095,400
Dec 16, 20240.15000.15000.14000.14000.14008,858
Dec 13, 20240.13500.14000.13500.14000.140019,500
Dec 12, 20240.15000.15000.14000.14000.1400127,405
Dec 11, 20240.15000.16000.15000.15000.150059,100
Dec 10, 20240.14500.15000.14000.14000.1400183,309
Dec 9, 20240.13000.13000.12500.13000.130072,595
Dec 6, 20240.13000.13000.13000.13000.1300113,010
Dec 5, 20240.14000.14000.13500.13500.135035,005
Dec 4, 20240.13000.13000.12500.13000.130036,000
Dec 3, 20240.13000.13000.12500.12500.125027,000
Dec 2, 20240.13000.13000.12500.12500.12508,113
Nov 29, 20240.13000.13000.12000.12000.1200153,744
Nov 28, 20240.13500.13500.12000.12000.120084,800
Nov 27, 20240.13500.13500.12500.13500.135017,000
Nov 26, 20240.13500.13500.13500.13500.135020,200
Nov 25, 20240.14000.14000.12500.12500.125081,110
Nov 22, 20240.14000.14250.13000.14000.140027,025
Nov 21, 20240.14000.14000.14000.14000.1400691
Nov 20, 20240.13000.14000.13000.13500.1350142,300
Nov 19, 20240.13500.14000.13500.13500.135053,000
Nov 18, 20240.13000.13500.13000.13000.1300131,550
Nov 15, 20240.15000.15000.13000.13000.130038,900
Nov 14, 20240.14500.14500.14500.14500.145018,000
Nov 13, 20240.15000.15000.13000.13000.1300131,975
Nov 12, 20240.17500.17500.15000.15500.1550166,500
Nov 11, 20240.15000.18000.13500.14500.1450241,960
Nov 8, 20240.16000.16000.14500.15000.1500148,826
Nov 7, 20240.15500.16000.15500.15500.155033,832
Nov 6, 20240.16000.16000.15500.16000.160084,105
Nov 5, 20240.18000.18000.17500.17500.175015,505
Nov 4, 20240.17500.18000.16750.18000.180087,225
Nov 1, 20240.17000.17000.16500.17000.170021,856
Oct 31, 20240.18000.18000.16000.16000.160070,706
Oct 30, 20240.18000.18000.17500.18000.180031,730
Oct 29, 20240.18500.19000.18500.19000.190036,109
Oct 28, 20240.17000.18500.17000.18500.185032,644
Oct 25, 20240.18500.18500.16500.17000.1700114,156
Oct 24, 20240.20000.20000.19000.19000.1900133,175
Oct 23, 20240.20000.22000.19500.20000.2000199,410
Oct 22, 20240.19000.19500.19000.19500.1950373,500
Oct 21, 20240.19000.19000.18000.18000.180087,025
Oct 18, 20240.19500.20000.17500.17500.1750165,962
Oct 17, 20240.16000.18500.16000.18000.1800211,500
Oct 16, 20240.16500.16500.15000.15500.1550166,185
Oct 15, 20240.15000.16500.15000.16500.165096,627
Oct 11, 20240.15500.15500.14000.15500.1550114,500
Oct 10, 20240.15500.15500.13500.15500.155045,500
Oct 9, 20240.15000.15500.14000.15000.150091,955
Oct 8, 20240.16500.17000.15000.15000.1500359,700
Oct 7, 20240.16000.16000.15000.15000.1500113,500
Oct 4, 20240.16000.16000.15000.15500.1550179,135
Oct 3, 20240.16000.16000.15500.16000.1600127,000
Oct 2, 20240.17000.17000.15500.16000.1600351,100
Oct 1, 20240.15000.16500.15000.16500.165063,888
Sep 30, 20240.14000.15000.14000.15000.1500128,530
Sep 27, 20240.14500.15000.13000.15000.150068,331
Sep 26, 20240.14000.14500.13500.14500.145030,000
Sep 25, 20240.13500.14000.12500.12500.125091,054
Sep 24, 20240.15000.15000.13500.13500.1350173,000
Sep 23, 20240.15500.16500.15000.15000.150095,420
Sep 20, 20240.14500.17500.14500.16000.1600333,750
Sep 19, 20240.13500.15000.13500.15000.150014,250
Sep 18, 20240.14000.15500.13500.13500.135015,000
Sep 17, 20240.15000.15000.13000.13000.130019,000
Sep 16, 20240.15000.15000.13500.14000.140091,000
Sep 13, 20240.14000.15000.13500.14000.140053,750
Sep 12, 20240.13500.13500.12500.12500.125023,000
Sep 11, 20240.13500.13500.13000.13000.130011,000
Sep 10, 20240.13500.15500.12500.13000.1300177,500
Sep 9, 20240.13000.13500.12500.13500.1350226,500
Sep 6, 20240.13000.13000.12500.12500.125083,500
Sep 5, 20240.13000.13000.12000.12500.125058,000
Sep 4, 20240.12000.13000.11000.13000.130033,500
Sep 3, 20240.12000.12500.11000.11000.110036,500
Aug 30, 20240.12500.12500.12000.12000.120075,500
Aug 29, 20240.12500.13000.12000.12500.1250105,023
Aug 28, 20240.12500.12500.12000.12000.120034,000
Aug 27, 20240.12500.13000.12500.12500.1250178,160
Aug 26, 20240.13000.13000.12000.12500.1250456,600
Aug 23, 20240.13500.13500.13000.13000.130070,600
Aug 22, 20240.13000.13500.13000.13500.135059,000
Aug 21, 20240.12000.13500.12000.13000.130066,000
Aug 20, 20240.12000.12000.11500.12000.120062,000
Aug 19, 20240.11500.12000.11500.12000.120016,000
Aug 16, 20240.12500.12500.10500.11000.1100135,500
Aug 15, 20240.11500.11500.11000.11500.115041,507
Aug 14, 20240.12000.13000.11000.12000.1200279,250
Aug 13, 20240.12500.12500.11000.11000.110063,400
Aug 12, 20240.11000.12000.11000.12000.1200154,600
Aug 9, 20240.11000.11500.11000.11000.110045,000
Aug 8, 20240.12000.12000.11000.11000.110017,000
Aug 7, 20240.10000.10500.10000.10500.105039,000
Aug 6, 20240.10500.10500.10000.10000.100054,500
Aug 2, 20240.11000.11000.10000.10500.1050128,510
Aug 1, 20240.10500.11000.10500.11000.11005,002
Jul 31, 20240.10500.10500.10000.10500.105039,500
Jul 30, 20240.10500.11000.10500.10500.105019,524
Jul 29, 20240.11000.11000.10500.10500.1050158,500
Jul 26, 20240.10500.11000.10000.11000.1100160,200
Jul 25, 20240.11000.12000.11000.12000.120040,000
Jul 24, 20240.11500.12000.11000.11000.1100155,150
Jul 23, 20240.12000.12000.11500.12000.120022,020
Jul 22, 20240.12000.12000.11500.12000.12004,500
Jul 19, 20240.11500.12000.11500.11500.115047,000
Jul 18, 20240.11500.12000.11000.12000.120030,380
Jul 17, 20240.10500.10500.10500.10500.1050-
Jul 16, 20240.11000.11000.10500.10500.105040,100
Jul 15, 20240.11000.11500.11000.11500.11506,000
Jul 12, 20240.10000.11000.10000.10500.1050108,790
Jul 11, 20240.10500.10500.09500.10000.100075,000
Jul 10, 20240.10500.10500.10500.10500.105034,000
Jul 9, 20240.12500.12500.10000.10500.1050305,080
Jul 8, 20240.12500.12500.10500.11500.1150160,080
Jul 5, 20240.11500.13000.11500.12500.1250102,500
Jul 4, 20240.11500.11500.11000.11500.115064,500
Jul 3, 20240.12000.12000.11500.11500.115030,500
Jul 2, 20240.12000.12000.11500.12000.12007,000
Jun 28, 20240.11000.11500.11000.11000.110046,422
Jun 27, 20240.12250.12500.11000.11000.110058,000
Jun 26, 20240.11000.11500.10500.10500.1050159,000
Jun 25, 20240.12000.12000.10500.10500.1050314,970
Jun 24, 20240.12000.13000.12000.12000.120088,000
Jun 21, 20240.13000.13000.12000.12000.120020,000
Jun 20, 20240.13000.13000.13000.13000.130026,500
Jun 19, 20240.13500.13500.13000.13000.130036,000
Jun 18, 20240.12500.13000.12500.13000.13003,650
Jun 17, 20240.13500.13500.12000.12000.120042,800
Jun 14, 20240.13500.13500.13500.13500.13501,000
Jun 13, 20240.12500.12500.12500.12500.12506,000
Jun 12, 20240.12500.13500.12500.13000.130041,947
Jun 11, 20240.13500.13500.12500.12500.125083,000
Jun 10, 20240.13500.13500.13500.13500.135059,100
Jun 7, 20240.14500.14500.13500.14000.140018,000
Jun 6, 20240.14000.14000.14000.14000.140013,593
Jun 5, 20240.13500.14000.13000.14000.140097,800
Jun 4, 20240.14000.14500.13500.13500.135080,350
Jun 3, 20240.14000.14500.14000.14500.145094,520
May 31, 20240.14000.14500.14000.14500.145097,542
May 30, 20240.12500.14000.12500.13500.1350110,500
May 29, 20240.12500.12500.12500.12500.12507,438
May 28, 20240.12500.13500.12500.12500.125046,000
May 27, 20240.12000.12500.12000.12000.120023,686
May 24, 20240.12000.13000.12000.12000.1200211,140
May 23, 20240.12000.13500.11500.11500.1150236,000
May 22, 20240.12500.12500.11500.11500.1150117,205
May 21, 20240.10500.13000.10500.12500.1250163,000
May 17, 20240.11000.11000.10500.10500.1050459,508
May 16, 20240.10500.10500.10000.10500.105051,005
May 15, 20240.11000.11000.10500.10500.105069,000
May 14, 20240.11000.11000.10500.11000.1100103,500
May 13, 20240.12000.12000.11000.11000.110080,600
May 10, 20240.12000.12500.12000.12000.120075,200
May 9, 20240.12500.12500.12000.12000.12009,000
May 8, 20240.12000.12000.11500.12000.120025,490
May 7, 20240.12000.12000.11500.11500.1150182,333
May 6, 20240.12000.12000.11000.12000.1200139,600
May 3, 20240.12000.13000.11000.12000.1200178,600
May 2, 20240.13500.13500.11000.11500.115060,100
May 1, 20240.13500.13500.12500.12500.125028,604
Apr 30, 20240.14000.14000.13000.13500.135074,600
Apr 29, 20240.13500.14500.13000.14500.145038,800
Apr 26, 20240.14000.14000.12000.13500.1350177,725
Apr 25, 20240.13500.14000.11000.14000.1400403,500
Apr 24, 20240.14000.14000.12000.14000.1400274,200
Apr 23, 20240.15500.16000.15000.15500.155075,800
Apr 22, 20240.16500.16500.14000.16000.1600405,010
Apr 19, 20240.16500.16500.15500.15500.1550285,500
Apr 18, 20240.17500.18000.15500.16500.1650213,233
Apr 17, 20240.18500.18500.17000.17500.175039,800
Apr 16, 20240.18000.18500.17500.18500.1850108,912
Apr 15, 20240.19000.19000.17500.18000.1800108,401
Apr 12, 20240.20000.20500.18500.19000.1900241,750
Apr 11, 20240.19500.21500.18500.19000.1900479,571
Apr 10, 20240.18500.19000.18000.19000.190095,500
Apr 9, 20240.19500.20000.18000.18000.1800304,921
Apr 8, 20240.19000.19750.18500.19000.1900141,003
Apr 5, 20240.19000.20000.18000.19000.1900142,160
Apr 4, 20240.17500.20000.17000.17500.1750314,800
Apr 3, 20240.16500.18000.15500.16500.1650307,510
Apr 2, 20240.18500.18500.16500.17500.1750388,249
Apr 1, 20240.14000.17500.14000.17500.1750697,366
Mar 28, 20240.12500.14000.11000.14000.1400653,038
Mar 27, 20240.13000.13000.12000.13000.1300111,700
Mar 26, 20240.11500.14000.11000.13000.1300301,528
Mar 25, 20240.10000.12000.10000.11500.1150444,000
Mar 22, 20240.10500.10500.10000.10000.1000213,300
Mar 21, 20240.11000.11000.10500.10500.1050145,118
Mar 20, 20240.11500.11500.11500.11500.11505,000
Mar 19, 20240.11500.11500.11500.11500.11505,500
Mar 18, 20240.12000.12000.11000.11000.1100215,900
Mar 15, 20240.11500.12500.11000.12000.1200121,500
Mar 14, 20240.11000.11500.10500.11500.1150168,070
Mar 13, 20240.12000.12000.11000.11000.110062,550
Mar 12, 20240.11500.12000.11500.12000.1200104,500
Mar 11, 20240.13500.13500.11000.11000.1100269,050
Mar 8, 20240.14000.14000.12500.13500.1350210,000
Mar 7, 20240.14500.14500.14000.14250.1425175,500
Mar 6, 20240.13000.14500.13000.14500.1450143,500
Mar 5, 20240.12000.13000.12000.12000.120084,500
Mar 4, 20240.12000.12000.10500.12000.1200344,500
Mar 1, 20240.12000.12000.10500.12000.1200337,500
Feb 29, 20240.12000.13000.11000.12000.1200172,500
Feb 28, 20240.11500.12000.11250.11500.1150155,000
Feb 27, 20240.13000.13000.11000.11500.115080,287
Feb 26, 20240.15000.15000.11500.12000.1200321,237
Feb 23, 20240.15000.16500.14500.15000.1500322,500
Feb 22, 20240.18000.18000.15500.16000.1600242,050
Feb 21, 20240.20000.23000.18000.18000.1800170,500
Feb 20, 20240.18500.20000.18500.19000.190036,000
Feb 16, 20240.19000.19000.18500.18500.185080,000
Feb 15, 20240.20500.20500.19000.19000.190032,000
Feb 14, 20240.21000.21000.20500.20500.205056,100
Feb 13, 20240.20500.20500.20000.20500.205061,000
Feb 12, 20240.21000.21000.20500.20500.205064,000
Feb 9, 20240.20500.21500.20500.20500.2050147,300
Feb 8, 20240.21000.21000.20500.20500.205080,000
Feb 7, 20240.21000.21000.20500.21000.210051,000
Feb 6, 20240.21500.21500.20500.21000.210050,000
Feb 5, 20240.23000.23000.21000.21500.215090,569
Feb 2, 20240.22500.22500.21000.22000.2200217,000
Feb 1, 20240.20500.22500.20500.22500.2250368,500
Jan 31, 20240.22000.22250.20500.20500.2050243,872
Jan 30, 20240.23000.24000.20000.20750.2075317,502
Jan 29, 20240.21000.23000.20000.21000.2100210,809
Jan 26, 20240.23000.23000.19500.20000.200054,343
Jan 25, 20240.18000.21000.18000.21000.2100208,300
Jan 24, 20240.18500.18500.17000.18000.180076,901

Related Tickers