TSXV - Delayed Quote CAD

O2Gold Inc. (OTGO-H.V)

Compare
0.0850
0.0000
(0.00%)
At close: January 10 at 3:54:41 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0850 0.0900 0.0850 0.0850 0.0850 131,500
Jan 9, 2025 0.0800 0.0850 0.0800 0.0850 0.0850 56,000
Jan 8, 2025 0.0800 0.0800 0.0800 0.0800 0.0800 25,041
Jan 7, 2025 0.0700 0.0800 0.0700 0.0800 0.0800 77,000
Jan 6, 2025 0.0600 0.0650 0.0600 0.0650 0.0650 125,000
Jan 3, 2025 0.0600 0.0700 0.0600 0.0700 0.0700 100,000
Jan 2, 2025 0.0650 0.0700 0.0650 0.0700 0.0700 50,000
Dec 31, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Dec 30, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Dec 27, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Dec 24, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Dec 23, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Dec 20, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 20,000
Dec 19, 2024 0.0750 0.0750 0.0750 0.0750 0.0750 36,000
Dec 18, 2024 0.0650 0.0800 0.0650 0.0800 0.0800 62,000
Dec 17, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 81,000
Dec 16, 2024 0.0500 0.0750 0.0500 0.0700 0.0700 120,610
Dec 13, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 11, 2024 0.0500 0.0500 0.0350 0.0350 0.0350 82,891
Dec 10, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 38,000
Dec 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 6, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 20,500
Dec 5, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 50,000
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 -
Dec 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
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 -
Nov 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,500
Nov 25, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 15,000
Nov 21, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 11,000
Nov 20, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 19, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 18, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 7,500
Nov 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 14, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 13, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 11, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 10,000
Nov 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 7, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 6, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 5,000
Nov 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 1, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 31, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 30, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 29, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 28, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 25, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 24, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 21, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 4,500
Oct 18, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 15,000
Oct 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 4,200
Oct 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 88,002
Oct 7, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 31,000
Oct 2, 2024 0.0450 0.0750 0.0450 0.0500 0.0500 218,000
Oct 1, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 30, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 14,000
Sep 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 17,000
Sep 25, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 24, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 87,000
Sep 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
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 -
Sep 11, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 72,000
Sep 10, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 67,000
Sep 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 6, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 66,000
Sep 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 4, 2024 0.0500 0.0500 0.0350 0.0500 0.0500 36,000
Sep 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 10,500
Aug 30, 2024 0.0500 0.0500 0.0350 0.0350 0.0350 39,452
Aug 29, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 28, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 54,501
Aug 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
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 -
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 -
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 -
Jul 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
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 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
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 -
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 -
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 -
Apr 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
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 -
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 -
Apr 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
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 -
Apr 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
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 -
Apr 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 28, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 9,000
Mar 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 6,600
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 4,001
Mar 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
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 -
Mar 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
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 20,000
Mar 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,000
Mar 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 30,000
Mar 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
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 -
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 -
Mar 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,043
Feb 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,000
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,000
Feb 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 14, 2024 0.0450 0.0450 0.0200 0.0200 0.0200 5,000
Feb 13, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Feb 12, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,000
Feb 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,000
Feb 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Feb 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 52,200
Jan 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 250,000
Jan 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -

Related Tickers

PI8.F Newcore Gold Ltd.
0.2260
+5.61%
 
SWA.V Sarama Resources Ltd
0.0200
0.00%
 
SRR.AX Sarama Resources Ltd
0.0300
0.00%
 
HUMRF Hummingbird Resources PLC
0.0190
0.00%
 
WMWWF West Wits Mining Limited
0.0250
0.00%
 
QIM.CN Quimbaya Gold Inc.
0.3400
0.00%
 
ZPHYF Zephyr Minerals Ltd.
0.0271
+0.37%
 
0W2.F Westgold Resources Limited
1.5520
+2.37%
 
ELEMF Elemental Altus Royalties Corp.
0.7794
-4.29%
 
NMM.DE Newmont Corporation
38.50
+0.12%