Green Shift Commodities Ltd. (GCOM.V)

Compare

0.0350

+0.0050

+(16.67%)

At close: April 10 at 11:05:37 AM EDT

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	38,000
Apr 9, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 8, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	181,000
Apr 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 4, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Apr 3, 2025	0.0400	0.0400	0.0300	0.0300	0.0300	2,000
Apr 2, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 1, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 31, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 26, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Mar 25, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	3,700
Mar 19, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	56,500
Mar 18, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Mar 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 12, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 11, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 10, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	31,000
Mar 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	53,000
Mar 6, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 5, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Mar 4, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	43,000
Mar 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	131,100
Feb 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	51,500
Feb 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Feb 26, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
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	71,000
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	-
Feb 19, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	20,700
Feb 18, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	409,000
Feb 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	38,000
Feb 12, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 11, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	2,900
Feb 10, 2025	0.0500	0.0500	0.0400	0.0400	0.0400	345,000
Feb 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	147,000
Feb 6, 2025	0.0500	0.0500	0.0400	0.0400	0.0400	51,100
Feb 5, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	22,000
Feb 4, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 3, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	14,600
Jan 31, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	35,000
Jan 30, 2025	0.0400	0.0500	0.0400	0.0500	0.0500	188,800
Jan 29, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	2,700
Jan 27, 2025	0.0400	0.0500	0.0400	0.0400	0.0400	468,200
Jan 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	358,000
Jan 23, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	106,000
Jan 22, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	194,500
Jan 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 17, 2025	0.0500	0.0500	0.0400	0.0400	0.0400	13,500
Jan 16, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 15, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	22,600
Jan 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 9, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	134,400
Jan 8, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Jan 6, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Jan 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Jan 2, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	281,500
Dec 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	81,300
Dec 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	27,000
Dec 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	84,000
Dec 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Dec 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	213,000
Dec 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	195,000
Dec 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,200
Dec 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,000
Dec 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	22,000
Dec 5, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	194,100
Dec 4, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	154,000
Dec 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,500
Dec 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,600
Nov 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,400
Nov 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Nov 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Nov 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	157,400
Nov 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Nov 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 13, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	165,000
Nov 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	102,500
Nov 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	129,000
Nov 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	657,000
Nov 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	58,000
Nov 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	14,300
Nov 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	200,200
Nov 4, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	142,000
Nov 1, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	6,100
Oct 31, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	721,000
Oct 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	165,000
Oct 29, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	61,700
Oct 28, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	199,700
Oct 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	173,000
Oct 24, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	313,500
Oct 23, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	82,000
Oct 22, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	177,000
Oct 21, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	139,000
Oct 18, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	143,200
Oct 17, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	62,200
Oct 16, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	398,200
Oct 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	54,900
Oct 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 10, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	27,000
Oct 9, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	73,500
Oct 8, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	83,500
Oct 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	243,500
Oct 4, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	32,000
Oct 3, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	38,000
Oct 2, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	26,000
Oct 1, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	60,000
Sep 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 27, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	117,000
Sep 26, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	238,000
Sep 25, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	176,500
Sep 24, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	4,800
Sep 23, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	22,100
Sep 20, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	291,500
Sep 19, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	3,500
Sep 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	44,000
Sep 17, 2024	0.0600	0.0700	0.0500	0.0500	0.0500	379,600
Sep 16, 2024	0.0600	0.0700	0.0500	0.0700	0.0700	273,100
Sep 13, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	315,000
Sep 12, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	218,300
Sep 11, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	255,000
Sep 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 9, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	189,000
Sep 6, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	177,100
Sep 5, 2024	0.0700	0.0700	0.0500	0.0600	0.0600	92,000
Sep 4, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	46,100
Sep 3, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	130,000
Aug 30, 2024	0.0600	0.0700	0.0500	0.0700	0.0700	242,500
Aug 29, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	24,000
Aug 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	65,000
Aug 27, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	344,100
Aug 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	154,000
Aug 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,100
Aug 21, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	145,000
Aug 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 19, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	140,000
Aug 16, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	59,100
Aug 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Aug 14, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	39,000
Aug 13, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Aug 12, 2024	0.0700	0.0700	0.0600	0.0700	0.0700	283,000
Aug 9, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	15,000
Aug 8, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 7, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	18,000
Aug 6, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Aug 2, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	2,000
Aug 1, 2024	0.0800	0.0800	0.0700	0.0700	0.0700	394,100
Jul 31, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	6,000
Jul 30, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	153,600
Jul 29, 2024	0.0700	0.0700	0.0600	0.0700	0.0700	183,200
Jul 26, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jul 25, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jul 24, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	7,000
Jul 23, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	47,000
Jul 22, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jul 19, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	3,000
Jul 18, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	43,600
Jul 17, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	4,000
Jul 16, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	104,900
Jul 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	80,000
Jul 12, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	20,000
Jul 11, 2024	0.0700	0.0900	0.0700	0.0900	0.0900	196,600
Jul 10, 2024	0.0800	0.0900	0.0700	0.0700	0.0700	117,800
Jul 9, 2024	0.0900	0.0900	0.0800	0.0900	0.0900	77,000
Jul 8, 2024	0.1000	0.1000	0.0900	0.1000	0.1000	394,500
Jul 5, 2024	0.1000	0.1100	0.1000	0.1100	0.1100	348,500
Jul 4, 2024	0.1000	0.1000	0.0900	0.1000	0.1000	76,700
Jul 3, 2024	0.0900	0.1000	0.0900	0.1000	0.1000	262,500
Jul 2, 2024	0.0900	0.0900	0.0800	0.0900	0.0900	123,900
Jun 28, 2024	0.0800	0.0900	0.0800	0.0900	0.0900	82,200
Jun 27, 2024	0.0800	0.0800	0.0700	0.0800	0.0800	384,500
Jun 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	22,000
Jun 25, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	97,000
Jun 24, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	105,000
Jun 21, 2024	0.0600	0.0800	0.0600	0.0600	0.0600	334,000
Jun 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	314,000
Jun 19, 2024	0.0700	0.0700	0.0500	0.0600	0.0600	269,000
Jun 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	16,900
Jun 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	199,000
Jun 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	119,000
Jun 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Jun 11, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	914,300
Jun 10, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	204,500
Jun 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	9,000
Jun 6, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	108,000
Jun 5, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	3,000
Jun 4, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	1,035,300
Jun 3, 2024	0.0500	0.0800	0.0500	0.0800	0.0800	405,100
May 31, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	20,000
May 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	192,000
May 29, 2024	0.0700	0.0700	0.0500	0.0500	0.0500	129,000
May 28, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	612,000
May 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
May 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	29,000
May 23, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	339,900
May 22, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	101,100
May 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
May 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	56,500
May 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	170,000
May 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
May 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,100
May 3, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 2, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 1, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 30, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	29,800
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,300
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,400
Apr 25, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	175,000
Apr 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	12,100
Apr 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 19, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	102,900
Apr 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 15, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	51,000
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	147,000

VOY.CN Voyageur Mineral Explorers Corp.

0.5500

0.00%

NCP.V Nickel Creek Platinum Corp.

0.4150

-7.78%

GEMC.V Global Energy Metals Corporation

0.0200

0.00%

GXP.CN GreenridgeExpl

0.4700

-6.00%

MINE.V Inomin Mines Inc.

0.0200

-20.00%

CLM.V Consolidated Lithium Metals Inc.

0.0100

0.00%

SAGA.V SAGA METALS CORP

0.2050

0.00%

SEND.V Sendero Resources Corp.

0.4150

+3.75%

TTX.CN Tantalex Lithium Resources Corp.

0.0200

+33.33%

CNCO.CN CoreNickelCo

0.1000

-23.08%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BREAKING

Green Shift Commodities Ltd. (GCOM.V)

Related Tickers