GLDX.V - Gold X Mining Corp.

TSXV - TSXV Verzögerter Preis. Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Juli 20203,87003,90003,56003,63003,6300170.100
06. Juli 20204,00004,00003,80003,89003,8900102.300
03. Juli 20203,93004,00003,86003,95003,950037.200
02. Juli 20204,24004,34003,85003,85003,8500193.500
30. Juni 20204,07004,28004,07004,14004,1400150.400
29. Juni 20203,60004,17003,60004,05004,0500188.800
26. Juni 20203,35003,60003,32003,59003,5900143.800
25. Juni 20203,26003,39003,25003,33003,330084.000
24. Juni 20203,33003,35003,23003,28003,280053.200
23. Juni 20203,37003,39003,23003,38003,3800213.300
22. Juni 20203,23003,48003,15003,20003,2000371.800
19. Juni 20202,78002,83002,77002,83002,830027.900
18. Juni 20202,74002,85002,72002,78002,7800146.700
17. Juni 20202,73002,80002,69002,71002,710028.200
16. Juni 20202,77002,79002,68002,77002,770060.300
15. Juni 20202,77002,82002,63002,70002,700082.000
12. Juni 20202,64002,90002,63002,84002,8400279.300
11. Juni 20202,50002,72002,41002,55002,550089.500
10. Juni 20202,57002,74002,50002,67002,670046.700
09. Juni 20202,40002,48002,40002,47002,470024.200
08. Juni 20202,35002,48002,35002,45002,450088.000
05. Juni 20202,45002,45002,26002,40002,400086.900
04. Juni 20202,35002,63002,32002,45002,4500120.500
03. Juni 20202,37002,40002,20002,31002,310082.500
02. Juni 20202,37002,46002,36002,40002,4000107.500
01. Juni 20202,35002,37002,30002,37002,370034.600
29. Mai 20202,25002,38002,20002,37002,3700101.900
28. Mai 20202,47002,50002,21002,21002,210084.100
27. Mai 20202,39002,39002,25002,28002,2800117.100
26. Mai 20202,70002,70002,35002,35002,3500209.400
25. Mai 20202,65002,75002,25002,68002,6800210.400
22. Mai 20202,70002,79002,68002,72002,720086.200
21. Mai 20202,67002,72002,61002,64002,640042.600
20. Mai 20202,85002,85002,60002,67002,6700127.300
19. Mai 20202,79002,87002,71002,83002,8300289.800
15. Mai 20202,83002,89002,78002,86002,8600203.900
14. Mai 20202,77002,85002,73002,80002,8000285.600
13. Mai 20202,80002,87002,66002,77002,7700244.300
12. Mai 20202,65002,87002,63002,72002,7200412.300
11. Mai 20202,95002,95002,51002,60002,6000451.500
08. Mai 20202,75002,83002,61002,75002,750092.000
07. Mai 20202,56002,74002,56002,65002,650082.700
06. Mai 20202,44002,70002,44002,49002,4900199.300
05. Mai 20202,16002,65002,16002,48002,4800375.000
04. Mai 20202,10002,20002,10002,10002,100086.400
01. Mai 20202,01002,17001,97002,07002,0700217.100
30. Apr. 20202,14002,17002,05002,05002,050053.800
29. Apr. 20202,20002,28002,10002,11002,1100118.900
28. Apr. 20202,15002,29002,15002,25002,250082.800
27. Apr. 20202,26002,28002,15002,17002,170041.000
24. Apr. 20202,17002,32002,06002,30002,3000276.800
23. Apr. 20202,30002,30002,14002,24002,2400251.700
22. Apr. 20201,92002,22001,92002,22002,2200217.600
21. Apr. 20202,00002,00001,87001,92001,920077.300
20. Apr. 20202,01002,03002,00002,01002,010021.700
17. Apr. 20202,05002,10001,96002,01002,010031.800
16. Apr. 20202,16002,16002,02002,10002,100048.800
15. Apr. 20201,95002,12001,95002,06002,060070.900
14. Apr. 20202,27002,27002,00002,07002,0700347.600
13. Apr. 20201,98002,25001,85002,18002,1800202.200
09. Apr. 20201,70002,09001,70001,92001,9200345.100
08. Apr. 20201,60001,66001,60001,66001,660034.600
07. Apr. 20201,73001,73001,60001,60001,600076.800
06. Apr. 20201,55001,77001,55001,73001,7300630.700
03. Apr. 20201,61001,61001,47001,53001,530071.000
02. Apr. 20201,60001,70001,54001,57001,5700230.400
01. Apr. 20201,45001,64001,40001,51001,5100241.700
31. März 20201,29001,40001,29001,29001,290024.700
30. März 20201,47001,47001,27001,37001,370011.100
27. März 20201,35001,40001,30001,33001,330026.900
26. März 20201,37001,59001,37001,50001,500095.700
25. März 20201,40001,40001,29001,40001,400046.500
24. März 20201,26001,40001,25001,40001,400070.500
23. März 20201,05001,20001,05001,18001,180065.600
20. März 20201,20001,25001,07001,07001,070019.000
19. März 20201,10001,30001,10001,30001,300041.000
18. März 20201,25001,43001,17001,20001,200049.000
17. März 20201,10001,59001,10001,40001,400028.200
16. März 20201,01001,16000,75001,11001,1100118.500
13. März 20201,25001,30001,00001,20001,2000197.300
12. März 20201,26001,26001,26001,26001,2600-
11. März 20201,60001,60001,25001,26001,260064.900
10. März 20201,67001,67001,51001,64001,640039.400
09. März 20201,71001,78001,66001,68001,680046.000
06. März 20201,85001,88001,81001,81001,810055.800
05. März 20201,93001,94001,84001,86001,860020.800
04. März 20201,93001,96001,83001,91001,910067.700
03. März 20201,67001,97001,67001,75001,750084.000
02. März 20201,73001,85001,65001,67001,670093.700
28. Feb. 20201,82001,85001,65001,70001,700097.500
27. Feb. 20202,28002,29001,82001,92001,920072.300
26. Feb. 20202,12002,27002,06002,25002,250053.200
25. Feb. 20202,32002,32002,01002,02002,0200194.200
24. Feb. 20202,30002,39002,21002,34002,3400155.300
21. Feb. 20202,20002,27002,08002,27002,2700132.400
20. Feb. 20201,80001,95001,80001,90001,900094.100
19. Feb. 20201,75001,80001,75001,75001,750063.100
18. Feb. 20201,82001,84001,66001,72001,720093.000
14. Feb. 20201,80001,82001,75001,79001,790074.200
13. Feb. 20201,80001,85001,80001,80001,800030.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen