At close: September 30 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Sep 30, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Sep 27, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 12,200 |
| Sep 26, 2024 | 1.9150 | 1.9410 | 1.9150 | 1.9330 | 1.9330 | 7,000 |
| Sep 25, 2024 | 1.9450 | 1.9450 | 1.9170 | 1.9210 | 1.9210 | 5,600 |
| Sep 24, 2024 | 1.8700 | 1.8700 | 1.8600 | 1.8650 | 1.8650 | 7,200 |
| Sep 23, 2024 | 1.8000 | 1.8900 | 1.8000 | 1.8900 | 1.8900 | 8,100 |
| Sep 20, 2024 | 1.8200 | 1.8900 | 1.8200 | 1.8900 | 1.8900 | 6,300 |
| Sep 19, 2024 | 1.8400 | 1.8600 | 1.8300 | 1.8400 | 1.8400 | 2,300 |
| Sep 18, 2024 | 1.8530 | 1.8850 | 1.8200 | 1.8550 | 1.8550 | 4,700 |
| Sep 17, 2024 | 1.8540 | 1.9200 | 1.8300 | 1.8300 | 1.8300 | 5,200 |
| Sep 16, 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8500 | 1.8500 | 10,300 |
| Sep 13, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 5,400 |
| Sep 12, 2024 | 1.8920 | 1.9850 | 1.8400 | 1.9850 | 1.9850 | 3,800 |
| Sep 11, 2024 | 1.6760 | 1.9100 | 1.6760 | 1.9100 | 1.9100 | 2,600 |
| Sep 10, 2024 | 1.7300 | 1.9450 | 1.4300 | 1.9450 | 1.9450 | 41,200 |
| Sep 9, 2024 | 1.9100 | 1.9100 | 1.7200 | 1.7300 | 1.7300 | 17,900 |
| Sep 6, 2024 | 1.6400 | 1.9100 | 1.6400 | 1.9100 | 1.9100 | 4,600 |
| Sep 5, 2024 | 1.6600 | 1.9550 | 1.6600 | 1.9000 | 1.9000 | 800 |
| Sep 4, 2024 | 1.9200 | 1.9400 | 1.9200 | 1.9400 | 1.9400 | 900 |
| Sep 3, 2024 | 1.8730 | 1.8730 | 1.8600 | 1.8600 | 1.8600 | 8,300 |
| Aug 30, 2024 | 1.8800 | 1.9200 | 1.8800 | 1.9200 | 1.9200 | 5,600 |
| Aug 29, 2024 | 1.9100 | 1.9300 | 1.8850 | 1.9000 | 1.9000 | 3,400 |
| Aug 28, 2024 | 1.8900 | 1.9000 | 1.8700 | 1.8700 | 1.8700 | 4,300 |
| Aug 27, 2024 | 1.8900 | 1.9300 | 1.8750 | 1.9300 | 1.9300 | 6,000 |
| Aug 26, 2024 | 1.9200 | 1.9300 | 1.8800 | 1.8800 | 1.8800 | 3,300 |
| Aug 23, 2024 | 1.6850 | 1.7000 | 1.6850 | 1.7000 | 1.7000 | 15,300 |
| Aug 22, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Aug 21, 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7300 | 2,400 |
| Aug 20, 2024 | 1.8800 | 1.8800 | 1.8350 | 1.8350 | 1.8350 | 3,100 |
| Aug 19, 2024 | 2.0800 | 2.0800 | 1.8600 | 1.8800 | 1.8800 | 13,500 |
| Aug 16, 2024 | 1.7400 | 1.9550 | 1.7400 | 1.9400 | 1.9400 | 24,000 |
| Aug 15, 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7460 | 1.7460 | 6,900 |
Related Tickers
NSVLF AuQ Gold Mining Inc.
0.1350
0.00%
JUPGF Jupiter Gold Corporation
0.5300
-12.07%
RDEXF Red Pine Exploration Inc.
0.0900
0.00%
KGLDF King Global Ventures Inc.
0.3300
0.00%
ONXGF Onyx Gold Corp.
0.1500
0.00%
STPGF Steppe Gold Ltd.
0.5450
0.00%
TOGOF TomaGold Corporation
0.0148
0.00%
NVDEF URZ3 Energy Corp.
0.1128
0.00%
BGADF Pace Metals Ltd.
0.1140
0.00%
FGLDF Falcon Gold Corp.
0.0300
-10.71%