Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

Golden Lake Exploration Inc. (GLM.CN)

Compare
0.0300
0.0000
(0.00%)
At close: April 14 at 2:01:50 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.03000.03000.03000.03000.0300-
Apr 14, 20250.03500.03500.03000.03000.030032,428
Apr 11, 20250.04000.04000.03500.03500.0350188,088
Apr 10, 20250.03500.03500.03000.03000.0300141,000
Apr 9, 20250.03500.04000.03500.04000.0400150,000
Apr 8, 20250.04000.04000.04000.04000.040033,000
Apr 7, 20250.03500.04000.03500.04000.040013,550
Apr 4, 20250.04000.04000.03500.03500.0350564,000
Apr 3, 20250.04500.04500.03500.04000.0400160,555
Apr 2, 20250.05000.05000.04500.04500.0450118,000
Apr 1, 20250.04500.04500.04000.04500.0450183,000
Mar 31, 20250.04000.04000.04000.04000.0400248,500
Mar 28, 20250.04500.04500.04000.04000.0400105,000
Mar 27, 20250.04500.05000.04500.05000.050090,000
Mar 26, 20250.05000.05000.05000.05000.050050,000
Mar 25, 20250.05000.05000.04500.04500.0450288,000
Mar 24, 20250.04500.05000.04500.05000.050025,000
Mar 21, 20250.05000.05000.05000.05000.05004,000
Mar 20, 20250.05000.05000.04500.04500.0450105,000
Mar 19, 20250.05000.05000.04500.04500.045052,000
Mar 18, 20250.05000.05000.05000.05000.05004,800
Mar 17, 20250.05000.05000.05000.05000.050049,000
Mar 14, 20250.05500.05500.05500.05500.055023,163
Mar 13, 20250.05000.05500.05000.05500.0550141,000
Mar 12, 20250.06000.06000.05000.05500.0550218,863
Mar 11, 20250.05500.06000.05000.05500.055097,500
Mar 10, 20250.06000.06000.05500.05500.055098,833
Mar 7, 20250.06500.06500.06000.06000.0600151,000
Mar 6, 20250.06500.06500.06000.06000.060050,000
Mar 5, 20250.07000.07000.06000.06000.0600138,200
Mar 4, 20250.06500.07000.06500.07000.0700796,100
Mar 3, 20250.05500.05500.05500.05500.0550184,000
Feb 28, 20250.05500.05500.05500.05500.055016,000
Feb 27, 20250.06000.06000.05500.06000.0600172,000
Feb 26, 20250.05500.06000.05500.06000.0600150,000
Feb 25, 20250.06000.06000.06000.06000.0600124,000
Feb 24, 20250.06000.06500.05500.06000.0600345,000
Feb 21, 20250.06000.06000.06000.06000.060095,000
Feb 20, 20250.06000.06000.05500.05500.055019,500
Feb 19, 20250.06000.06500.06000.06000.060069,000
Feb 18, 20250.05500.06000.05500.05500.0550174,000
Feb 14, 20250.06000.06000.05500.05500.05506,000
Feb 13, 20250.06000.06000.06000.06000.0600353,100
Feb 12, 20250.05500.06500.05500.06500.0650208,000
Feb 11, 20250.05500.05500.05500.05500.0550-
Feb 10, 20250.06000.06000.05500.05500.0550201,000
Feb 7, 20250.06000.06000.06000.06000.060035,000
Feb 6, 20250.05000.06000.05000.06000.0600717,508
Feb 5, 20250.04500.05500.04500.05500.0550410,000
Feb 4, 20250.04000.05500.04000.05000.05002,048,755
Feb 3, 20250.04000.04000.04000.04000.0400175,200
Jan 31, 20250.04500.04500.04500.04500.045022,000
Jan 30, 20250.04000.04500.04000.04500.0450165,000
Jan 29, 20250.03500.03500.03500.03500.035080,000
Jan 28, 20250.04000.04000.04000.04000.0400-
Jan 27, 20250.04000.04000.04000.04000.0400125,310
Jan 24, 20250.04000.04000.04000.04000.0400124,500
Jan 23, 20250.04500.04500.04500.04500.0450185,900
Jan 22, 20250.04500.04500.04000.04000.040076,000
Jan 21, 20250.04000.04000.04000.04000.040035,222
Jan 20, 20250.04000.04000.04000.04000.0400602,243
Jan 17, 20250.04500.04500.04500.04500.0450279,000
Jan 16, 20250.05000.05000.04500.04500.045052,000
Jan 15, 20250.04500.05000.04500.04500.0450208,000
Jan 14, 20250.04500.04500.04000.04000.0400281,500
Jan 13, 20250.05000.05000.05000.05000.050025,000
Jan 10, 20250.05000.05000.05000.05000.050025,000
Jan 9, 20250.05000.05000.05000.05000.050078,000
Jan 8, 20250.04500.04500.04500.04500.045092,000
Jan 7, 20250.05000.05000.04500.04500.045097,000
Jan 6, 20250.04500.04500.04500.04500.0450571,690
Jan 3, 20250.05000.05000.04500.04500.045016,000
Jan 2, 20250.04500.04500.04000.04500.045066,000
Dec 31, 20240.03500.04500.03500.04500.0450210,500
Dec 30, 20240.03500.04000.03000.04000.0400312,000
Dec 27, 20240.03000.03500.03000.03500.0350605,700
Dec 24, 20240.03000.03000.03000.03000.03001,000
Dec 23, 20240.02500.03000.02500.03000.0300441,500
Dec 20, 20240.03000.03000.03000.03000.0300170,000
Dec 19, 20240.03000.03000.03000.03000.0300184,000
Dec 18, 20240.03000.03000.03000.03000.0300110,690
Dec 17, 20240.03000.03000.03000.03000.030044,470
Dec 16, 20240.03000.03500.03000.03000.0300226,960
Dec 13, 20240.03500.03500.03000.03000.030046,200
Dec 12, 20240.03500.04000.03000.03000.03001,635,253
Dec 11, 20240.04000.04000.04000.04000.04007,000
Dec 10, 20240.04000.04500.04000.04500.045055,000
Dec 9, 20240.04500.04500.04500.04500.04509,000
Dec 6, 20240.05000.05000.05000.05000.05001,000
Dec 5, 20240.04000.04000.04000.04000.04003,000
Dec 4, 20240.04000.04000.04000.04000.040049,000
Dec 3, 20240.04500.04500.04500.04500.0450-
Dec 2, 20240.05000.05000.04500.04500.045087,001
Nov 29, 20240.04500.04500.04500.04500.04501,000
Nov 28, 20240.04500.04500.04500.04500.045016,000
Nov 27, 20240.04500.05000.04000.04000.0400240,062
Nov 26, 20240.04500.04500.04500.04500.0450-
Nov 25, 20240.05000.05000.04500.04500.045086,834
Nov 22, 20240.04500.05000.04500.04500.045074,000
Nov 21, 20240.04500.04500.04500.04500.045039,000
Nov 20, 20240.04000.04000.04000.04000.040019,035
Nov 19, 20240.04000.04000.04000.04000.040065,000
Nov 18, 20240.04000.04000.04000.04000.0400123,500
Nov 15, 20240.04000.04000.04000.04000.0400304,000
Nov 14, 20240.04000.04500.03500.04500.0450272,000
Nov 13, 20240.05000.05000.04000.04000.0400488,000
Nov 12, 20240.06000.06000.05000.05000.0500423,400
Nov 11, 20240.06000.06000.06000.06000.0600104,500
Nov 8, 20240.06000.06500.06000.06500.0650279,183
Nov 7, 20240.06000.06500.06000.06500.065039,000
Nov 6, 20240.06000.06000.05500.06000.060016,000
Nov 5, 20240.06500.06500.06000.06500.065089,838
Nov 4, 20240.06000.06500.06000.06500.0650136,276
Nov 1, 20240.06000.06000.06000.06000.060037,500
Oct 31, 20240.06500.06500.06000.06000.060041,500
Oct 30, 20240.05500.06000.05500.06000.0600461,000
Oct 29, 20240.06500.06500.06000.06000.0600107,010
Oct 28, 20240.06500.06500.06500.06500.0650138,483
Oct 25, 20240.06500.06500.06000.06500.0650201,587
Oct 24, 20240.06500.06500.05500.06000.0600354,352
Oct 23, 20240.06000.06500.06000.06500.065027,000
Oct 22, 20240.06500.06500.06000.06000.060025,000
Oct 21, 20240.06000.06500.06000.06500.0650130,004
Oct 18, 20240.06500.06500.06500.06500.065073,000
Oct 17, 20240.06000.06500.06000.06500.0650104,000
Oct 16, 20240.06500.06500.06500.06500.06505,142
Oct 15, 20240.07000.07000.06000.06500.065071,666
Oct 11, 20240.06500.06500.06000.06000.0600135,000
Oct 10, 20240.06000.06000.06000.06000.060097,500
Oct 9, 20240.06000.06000.05500.05500.055060,000
Oct 8, 20240.06500.06500.06500.06500.065010,000
Oct 7, 20240.06000.06000.06000.06000.0600166,500
Oct 4, 20240.06000.06000.06000.06000.060090,500
Oct 3, 20240.06000.06000.06000.06000.060020,500
Oct 2, 20240.05500.05500.05500.05500.055021,000
Oct 1, 20240.06000.06000.05500.06000.0600313,000
Sep 30, 20240.06000.06000.06000.06000.0600316,650
Sep 27, 20240.05500.05500.05500.05500.0550273,098
Sep 26, 20240.06000.06000.05500.06000.0600151,000
Sep 25, 20240.05500.06000.05500.06000.0600142,326
Sep 24, 20240.06500.06500.06000.06000.060058,231
Sep 23, 20240.06500.06500.06000.06000.0600228,752
Sep 20, 20240.06000.06000.06000.06000.060083,110
Sep 19, 20240.06000.06500.05500.06000.0600240,800
Sep 18, 20240.06000.06000.06000.06000.0600161,950
Sep 17, 20240.06500.06500.06500.06500.0650192,500
Sep 16, 20240.06000.06500.06000.06000.0600870,500
Sep 13, 20240.05000.05000.05000.05000.0500187,500
Sep 12, 20240.05500.05500.05000.05000.0500524,090
Sep 11, 20240.05000.05500.05000.05500.055051,000
Sep 10, 20240.05000.05000.05000.05000.05005,000
Sep 9, 20240.05500.05500.05500.05500.05501,000
Sep 6, 20240.05500.05500.05000.05000.0500290,020
Sep 5, 20240.05500.05500.05500.05500.05507,500
Sep 4, 20240.06000.06000.05500.06000.060082,000
Sep 3, 20240.06000.06000.06000.06000.0600-
Aug 30, 20240.06500.06500.06000.06000.060080,000
Aug 29, 20240.06000.06000.05500.06000.0600206,145
Aug 28, 20240.06000.06000.05000.06000.0600284,000
Aug 27, 20240.06000.06000.06000.06000.0600-
Aug 26, 20240.07000.07000.06000.06000.0600457,355
Aug 23, 20240.06500.07500.06500.06500.0650362,426
Aug 22, 20240.06000.06500.05500.06500.0650417,000
Aug 21, 20240.06000.06500.06000.06500.065044,633
Aug 20, 20240.06000.06500.06000.06500.065099,100
Aug 19, 20240.05500.06000.05500.06000.0600162,008
Aug 16, 20240.05500.05500.05500.05500.0550-
Aug 15, 20240.05500.05500.05500.05500.05507,000
Aug 14, 20240.05000.05500.05000.05500.055064,000
Aug 13, 20240.05500.05500.05000.05000.05006,500
Aug 12, 20240.05000.05000.04500.05000.050032,000
Aug 9, 20240.04500.04500.04500.04500.045050,000
Aug 8, 20240.04000.04000.04000.04000.040011,000
Aug 7, 20240.04500.04500.04000.04000.040028,500
Aug 6, 20240.04500.04500.04500.04500.045085,045
Aug 2, 20240.05000.05000.04000.05000.050036,025
Aug 1, 20240.04500.04500.04500.04500.045021,000
Jul 31, 20240.04500.04500.04000.04000.040045,000
Jul 30, 20240.04000.04000.04000.04000.0400-
Jul 29, 20240.03500.04000.03500.04000.0400406,000
Jul 26, 20240.04500.04500.04500.04500.04509,000
Jul 25, 20240.04000.04000.04000.04000.040071,000
Jul 24, 20240.04000.04000.04000.04000.040092,000
Jul 23, 20240.04000.04500.04000.04500.0450127,000
Jul 22, 20240.04500.04500.04500.04500.045037,000
Jul 19, 20240.05000.05000.05000.05000.0500-
Jul 18, 20240.05000.05000.05000.05000.05003,400
Jul 17, 20240.04000.05000.04000.05000.0500287,000
Jul 16, 20240.04500.05500.04000.04000.0400255,000
Jul 15, 20240.04500.04500.04500.04500.0450-
Jul 12, 20240.05000.05000.04500.04500.045082,000
Jul 11, 20240.04500.04500.04000.04500.045085,000
Jul 10, 20240.04500.05000.04500.04500.0450120,500
Jul 9, 20240.04000.04000.04000.04000.0400-
Jul 8, 20240.04000.04000.04000.04000.040020,000
Jul 5, 20240.05000.05000.05000.05000.050041,000
Jul 4, 20240.04500.04500.04500.04500.045020,000
Jul 3, 20240.05000.05000.05000.05000.050083,000
Jul 2, 20240.04000.04500.04000.04500.045055,000
Jun 28, 20240.04500.05000.04000.05000.0500154,000
Jun 27, 20240.04000.04500.04000.04500.0450318,000
Jun 26, 20240.04000.04000.04000.04000.0400394,000
Jun 25, 20240.04500.04500.04000.04000.0400303,616
Jun 24, 20240.04500.04500.04500.04500.045040,000
Jun 21, 20240.04500.04500.04500.04500.0450-
Jun 20, 20240.04500.04500.04500.04500.0450-
Jun 19, 20240.04500.04500.04500.04500.0450-
Jun 18, 20240.04500.04500.04500.04500.045038,000
Jun 17, 20240.05000.05000.05000.05000.050015,000
Jun 14, 20240.04500.04500.04500.04500.045050,000
Jun 13, 20240.05000.05000.05000.05000.0500165,500
Jun 12, 20240.05000.05000.05000.05000.0500-
Jun 11, 20240.05000.05000.05000.05000.0500-
Jun 10, 20240.05000.05000.05000.05000.050087,000
Jun 7, 20240.05500.05500.05500.05500.0550-
Jun 6, 20240.05500.05500.05500.05500.055010,000
Jun 5, 20240.05000.05500.05000.05500.055051,000
Jun 4, 20240.05500.05500.05500.05500.0550-
Jun 3, 20240.05500.06000.05500.05500.0550256,000
May 31, 20240.05000.05000.05000.05000.0500171,188
May 30, 20240.06000.06000.05500.05500.055036,500
May 29, 20240.05500.05500.05500.05500.0550102,000
May 28, 20240.06500.06500.06000.06000.0600102,000
May 27, 20240.06500.06500.06500.06500.065013,720
May 24, 20240.07000.07000.07000.07000.0700115,000
May 23, 20240.06500.07000.06000.06500.0650323,030
May 22, 20240.06500.06500.06500.06500.065075,538
May 21, 20240.07000.07000.06500.07000.070062,001
May 17, 20240.07000.07000.07000.07000.070040,000
May 16, 20240.07000.07000.07000.07000.070018,000
May 15, 20240.05500.06500.05500.06500.0650175,262
May 14, 20240.06000.06000.05500.06000.060066,166
May 13, 20240.06000.06000.06000.06000.060020,000
May 10, 20240.06500.06500.06000.06000.060059,000
May 9, 20240.06000.06000.06000.06000.060060,666
May 8, 20240.05500.06000.05500.06000.060055,000
May 7, 20240.06000.06000.06000.06000.060016,000
May 6, 20240.06000.06000.06000.06000.060020,667
May 3, 20240.06000.06000.06000.06000.06002,500
May 2, 20240.06000.06000.06000.06000.060012,000
May 1, 20240.06000.06000.05500.05500.055042,000
Apr 30, 20240.06000.06000.06000.06000.060053,000
Apr 29, 20240.06500.06500.06500.06500.0650117,000
Apr 26, 20240.06500.06500.06500.06500.065010,538
Apr 25, 20240.06500.06500.06500.06500.065099,000
Apr 24, 20240.06500.06500.06000.06000.060093,000
Apr 23, 20240.06000.06000.06000.06000.060020,000
Apr 22, 20240.06000.06500.06000.06500.0650192,000
Apr 19, 20240.06000.06000.06000.06000.060037,000
Apr 18, 20240.06500.06500.06000.06500.0650202,000
Apr 17, 20240.06000.07500.06000.06500.0650611,000
Apr 16, 20240.06000.07000.05500.05500.0550285,000
Apr 15, 20240.05500.05500.05500.05500.055070,000

Related Tickers