Goldcliff Resource Corporation (GCN.V)

Compare

0.0350

0.0000

(0.00%)

At close: February 26 at 1:39:17 PM EST

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 26, 2025	0.0200	0.0400	0.0200	0.0400	0.0400	7,000
Feb 25, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 19, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	35,400
Feb 18, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	70,000
Feb 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	122,000
Feb 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	3,400
Feb 12, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 11, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Feb 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Feb 5, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 4, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
Feb 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 31, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	52,000
Jan 30, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 29, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 28, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	82,500
Jan 27, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 24, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 23, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Jan 22, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Jan 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Jan 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 16, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	18,000
Jan 15, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	23,000
Jan 9, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 8, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Jan 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 2, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	24,000
Dec 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Dec 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Dec 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Dec 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,600
Dec 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	36,000
Nov 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	111,000
Nov 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Nov 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Nov 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Nov 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Nov 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	45,000
Nov 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Nov 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	47,000
Nov 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	70,000
Nov 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Nov 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23,000
Nov 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	182,000
Nov 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	19,900
Oct 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Oct 29, 2024	0.0300	0.0600	0.0300	0.0400	0.0400	187,000
Oct 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Oct 24, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	20,000
Oct 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Oct 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Oct 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,900
Oct 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Oct 15, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	19,000
Oct 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 8, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	91,000
Oct 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Sep 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Sep 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Sep 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,000
Sep 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,400
Sep 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Sep 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	198,000
Sep 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 18, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	644,100
Sep 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Sep 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	28,000
Sep 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	22,000
Sep 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	48,000
Sep 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	42,500
Sep 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Sep 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Aug 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	118,000
Aug 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	145,000
Aug 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Aug 9, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	171,000
Aug 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,900
Aug 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	206,100
Aug 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 2, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	91,000
Aug 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,000
Jul 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	21,000
Jul 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	204,000
Jul 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,000
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	124,000
Jul 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,000
Jul 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,500
Jun 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	61,000
Jun 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	300
Jun 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	74,000
Jun 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 21, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	487,000
Jun 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 14, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	374,000
Jun 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,100
Jun 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	63,000
Jun 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 6, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	148,000
Jun 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	400
Jun 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
May 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
May 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	79,000
May 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	95,700
May 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	60,000
May 21, 2024	0.0400	0.0500	0.0300	0.0500	0.0500	51,000
May 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	90,000
May 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	263,000
May 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	80,000
May 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	320,000
May 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Apr 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	335,000
Apr 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Apr 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	102,000
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	34,000
Apr 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Apr 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	590,000
Apr 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	45,000
Apr 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	276,000
Apr 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,100
Apr 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	141,000
Apr 2, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	219,000
Apr 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	79,000
Mar 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	140,000
Mar 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300
Mar 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	148,000
Mar 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	108,000
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	227,000
Mar 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Mar 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Mar 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-

PGC.V Plato Gold Corp.

0.0200

0.00%

RSM.V Resouro Strategic Metals Inc.

0.2050

0.00%

SGC.V Solstice Gold Corp.

0.0400

0.00%

BARU.V Baru Gold Corporation

0.0700

0.00%

FF.TO First Mining Gold Corp.

0.1200

-4.00%

WRLG.V West Red Lake Gold Mines Ltd.

0.6000

-4.76%

FVI.TO Fortuna Mining Corp.

6.23

-0.32%

HYMC Hycroft Mining Holding Corporation

2.2600

-3.00%

FSM Fortuna Mining Corp.

4.2950

-0.58%

EQX Equinox Gold Corp.

6.50

+1.25%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Goldcliff Resource Corporation (GCN.V)

Related Tickers