TSXV - Delayed Quote CAD

DRYDEN GOLD CORP (DRY.V)

0.2225
+0.0025
+(1.14%)
At close: May 9 at 3:59:30 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.22000.23000.21000.22250.2225424,850
May 8, 20250.21000.23000.21000.21750.2175974,822
May 7, 20250.25500.26000.20000.20000.20002,744,184
May 6, 20250.22000.24000.22000.24000.2400857,422
May 5, 20250.21000.23500.21000.22000.2200880,072
May 2, 20250.20000.21000.19000.21000.2100537,326
May 1, 20250.18000.20000.18000.19500.19501,581,910
Apr 30, 20250.18500.19000.18000.18500.1850369,761
Apr 29, 20250.17000.18500.17000.18000.1800282,473
Apr 28, 20250.17000.18000.17000.18000.1800175,600
Apr 25, 20250.17500.18000.17000.17500.1750268,800
Apr 24, 20250.16500.17500.16000.17500.1750138,752
Apr 23, 20250.16500.17000.16000.17000.1700157,000
Apr 22, 20250.18000.18500.15500.17000.1700420,425
Apr 21, 20250.19500.20000.17500.17500.1750313,300
Apr 17, 20250.18000.19000.17500.18500.1850473,921
Apr 16, 20250.19000.20500.18500.18500.18501,287,409
Apr 15, 20250.16000.19000.16000.18500.18501,196,041
Apr 14, 20250.15500.16000.15000.16000.1600405,200
Apr 11, 20250.16000.16000.14500.15000.1500819,400
Apr 10, 20250.15000.15000.14500.15000.1500648,105
Apr 9, 20250.15000.16000.14500.15000.1500965,848
Apr 8, 20250.13000.15000.13000.15000.15002,569,921
Apr 7, 20250.11500.12000.10500.11000.1100554,952
Apr 4, 20250.11500.12000.11000.12000.1200348,980
Apr 3, 20250.12000.12000.11500.12000.1200609,090
Apr 2, 20250.11000.12500.11000.12500.1250816,018
Apr 1, 20250.11000.11500.11000.11500.115033,000
Mar 31, 20250.11000.11000.10500.11000.110063,025
Mar 28, 20250.11000.11500.10500.11000.1100491,000
Mar 27, 20250.11000.11250.10500.11000.1100665,590
Mar 26, 20250.11000.11500.11000.11000.1100371,649
Mar 25, 20250.11500.11500.11000.11000.1100206,000
Mar 24, 20250.11500.12000.11000.11500.1150348,600
Mar 21, 20250.11000.11500.11000.11500.1150487,000
Mar 20, 20250.11000.11500.11000.11000.110071,000
Mar 19, 20250.11000.11000.11000.11000.1100319,500
Mar 18, 20250.11000.11500.11000.11000.1100102,402
Mar 17, 20250.12000.12000.11000.11500.1150180,500
Mar 14, 20250.11500.12000.11000.11500.11501,043,315
Mar 13, 20250.11000.11500.11000.11500.115056,541
Mar 12, 20250.11000.11500.11000.11000.1100340,625
Mar 11, 20250.11000.11250.10500.11250.1125151,500
Mar 10, 20250.12000.12500.11000.11000.1100806,500
Mar 7, 20250.12000.12500.12000.12000.1200150,121
Mar 6, 20250.10500.12000.10500.12000.12001,280,681
Mar 5, 20250.11000.11000.10500.11000.1100274,350
Mar 4, 20250.12000.12000.10500.10500.1050480,787
Mar 3, 20250.11500.12000.11500.11500.1150105,700
Feb 28, 20250.10500.11000.10500.11000.1100185,900
Feb 27, 20250.11000.11000.10500.10750.107570,100
Feb 26, 20250.11500.11500.10500.10500.1050484,236
Feb 25, 20250.11500.11500.11000.11000.1100239,150
Feb 24, 20250.12000.12000.11500.11500.1150634,625
Feb 21, 20250.12000.12500.12000.12000.1200145,675
Feb 20, 20250.12000.12250.11500.12000.1200479,774
Feb 19, 20250.13000.13000.11500.11500.1150495,025
Feb 18, 20250.13000.14000.13000.13000.1300185,635
Feb 14, 20250.15000.15000.13500.13500.1350244,680
Feb 13, 20250.12500.14500.12250.14500.1450295,000
Feb 12, 20250.12000.12500.11500.12500.1250512,299
Feb 11, 20250.12500.12500.12000.12000.1200457,300
Feb 10, 20250.12500.13000.12000.12000.1200989,436
Feb 7, 20250.12500.13000.12500.12500.1250253,900
Feb 6, 20250.14000.14000.13000.13000.1300846,942
Feb 5, 20250.14000.14500.13000.14000.14002,881,218
Feb 4, 20250.14000.14500.14000.14000.1400235,991
Feb 3, 20250.14000.14000.12000.13500.13501,043,225
Jan 31, 20250.15000.15000.13500.14500.1450232,835
Jan 30, 20250.15000.15000.13500.15000.1500128,633
Jan 29, 20250.14000.14500.13500.14500.1450573,000
Jan 28, 20250.15000.15000.14000.14000.140028,100
Jan 27, 20250.15000.15000.14000.14500.1450172,200
Jan 24, 20250.15500.15500.14500.15000.150028,600
Jan 23, 20250.15000.15000.15000.15000.150031,660
Jan 22, 20250.14000.15000.14000.15000.150023,158
Jan 21, 20250.14000.14500.14000.14500.145037,950
Jan 20, 20250.15000.16000.14000.14000.1400202,666
Jan 17, 20250.15000.15000.15000.15000.150013,500
Jan 16, 20250.14500.14500.13500.14500.145077,500
Jan 15, 20250.14500.14500.14000.14000.140023,200
Jan 14, 20250.14000.14500.14000.14500.145032,000
Jan 13, 20250.14500.14500.14000.14000.140089,000
Jan 10, 20250.14000.14500.14000.14500.145033,550
Jan 9, 20250.13500.14500.13500.14500.145010,000
Jan 8, 20250.14000.14000.13500.13500.135010,500
Jan 7, 20250.13500.13500.13500.13500.135018,191
Jan 6, 20250.13500.13500.13500.13500.135074,000
Jan 3, 20250.14000.14500.13000.13500.1350105,374
Jan 2, 20250.14500.14500.14500.14500.145025,000
Dec 31, 20240.14000.14500.14000.14500.14503,000
Dec 30, 20240.14000.14500.14000.14500.14506,000
Dec 27, 20240.14000.14500.13500.14500.145065,635
Dec 24, 20240.14500.14500.14000.14000.14007,500
Dec 23, 20240.14000.14500.14000.14500.145089,050
Dec 20, 20240.14500.14500.14500.14500.1450500
Dec 19, 20240.14000.15000.13500.14000.1400149,000
Dec 18, 20240.14000.14500.14000.14500.145067,500
Dec 17, 20240.14000.14000.14000.14000.140095,400
Dec 16, 20240.15000.15000.14000.14000.14008,858
Dec 13, 20240.13500.14000.13500.14000.140019,500
Dec 12, 20240.15000.15000.14000.14000.1400127,405
Dec 11, 20240.15000.16000.15000.15000.150059,100
Dec 10, 20240.14500.15000.14000.14000.1400183,309
Dec 9, 20240.13000.13000.12500.13000.130072,595
Dec 6, 20240.13000.13000.13000.13000.1300113,010
Dec 5, 20240.14000.14000.13500.13500.135035,005
Dec 4, 20240.13000.13000.12500.13000.130036,000
Dec 3, 20240.13000.13000.12500.12500.125027,000
Dec 2, 20240.13000.13000.12500.12500.12508,113
Nov 29, 20240.13000.13000.12000.12000.1200153,744
Nov 28, 20240.13500.13500.12000.12000.120084,800
Nov 27, 20240.13500.13500.12500.13500.135017,000
Nov 26, 20240.13500.13500.13500.13500.135020,200
Nov 25, 20240.14000.14000.12500.12500.125081,110
Nov 22, 20240.14000.14250.13000.14000.140027,025
Nov 21, 20240.14000.14000.14000.14000.1400691
Nov 20, 20240.13000.14000.13000.13500.1350142,300
Nov 19, 20240.13500.14000.13500.13500.135053,000
Nov 18, 20240.13000.13500.13000.13000.1300131,550
Nov 15, 20240.15000.15000.13000.13000.130038,900
Nov 14, 20240.14500.14500.14500.14500.145018,000
Nov 13, 20240.15000.15000.13000.13000.1300131,975
Nov 12, 20240.17500.17500.15000.15500.1550166,500
Nov 11, 20240.15000.18000.13500.14500.1450241,960
Nov 8, 20240.16000.16000.14500.15000.1500148,826
Nov 7, 20240.15500.16000.15500.15500.155033,832
Nov 6, 20240.16000.16000.15500.16000.160084,105
Nov 5, 20240.18000.18000.17500.17500.175015,505
Nov 4, 20240.17500.18000.16750.18000.180087,225
Nov 1, 20240.17000.17000.16500.17000.170021,856
Oct 31, 20240.18000.18000.16000.16000.160070,706
Oct 30, 20240.18000.18000.17500.18000.180031,730
Oct 29, 20240.18500.19000.18500.19000.190036,109
Oct 28, 20240.17000.18500.17000.18500.185032,644
Oct 25, 20240.18500.18500.16500.17000.1700114,156
Oct 24, 20240.20000.20000.19000.19000.1900133,175
Oct 23, 20240.20000.22000.19500.20000.2000199,410
Oct 22, 20240.19000.19500.19000.19500.1950373,500
Oct 21, 20240.19000.19000.18000.18000.180087,025
Oct 18, 20240.19500.20000.17500.17500.1750165,962
Oct 17, 20240.16000.18500.16000.18000.1800211,500
Oct 16, 20240.16500.16500.15000.15500.1550166,185
Oct 15, 20240.15000.16500.15000.16500.165096,627
Oct 11, 20240.15500.15500.14000.15500.1550114,500
Oct 10, 20240.15500.15500.13500.15500.155045,500
Oct 9, 20240.15000.15500.14000.15000.150091,955
Oct 8, 20240.16500.17000.15000.15000.1500359,700
Oct 7, 20240.16000.16000.15000.15000.1500113,500
Oct 4, 20240.16000.16000.15000.15500.1550179,135
Oct 3, 20240.16000.16000.15500.16000.1600127,000
Oct 2, 20240.17000.17000.15500.16000.1600351,100
Oct 1, 20240.15000.16500.15000.16500.165063,888
Sep 30, 20240.14000.15000.14000.15000.1500128,530
Sep 27, 20240.14500.15000.13000.15000.150068,331
Sep 26, 20240.14000.14500.13500.14500.145030,000
Sep 25, 20240.13500.14000.12500.12500.125091,054
Sep 24, 20240.15000.15000.13500.13500.1350173,000
Sep 23, 20240.15500.16500.15000.15000.150095,420
Sep 20, 20240.14500.17500.14500.16000.1600333,750
Sep 19, 20240.13500.15000.13500.15000.150014,250
Sep 18, 20240.14000.15500.13500.13500.135015,000
Sep 17, 20240.15000.15000.13000.13000.130019,000
Sep 16, 20240.15000.15000.13500.14000.140091,000
Sep 13, 20240.14000.15000.13500.14000.140053,750
Sep 12, 20240.13500.13500.12500.12500.125023,000
Sep 11, 20240.13500.13500.13000.13000.130011,000
Sep 10, 20240.13500.15500.12500.13000.1300177,500
Sep 9, 20240.13000.13500.12500.13500.1350226,500
Sep 6, 20240.13000.13000.12500.12500.125083,500
Sep 5, 20240.13000.13000.12000.12500.125058,000
Sep 4, 20240.12000.13000.11000.13000.130033,500
Sep 3, 20240.12000.12500.11000.11000.110036,500
Aug 30, 20240.12500.12500.12000.12000.120075,500
Aug 29, 20240.12500.13000.12000.12500.1250105,023
Aug 28, 20240.12500.12500.12000.12000.120034,000
Aug 27, 20240.12500.13000.12500.12500.1250178,160
Aug 26, 20240.13000.13000.12000.12500.1250456,600
Aug 23, 20240.13500.13500.13000.13000.130070,600
Aug 22, 20240.13000.13500.13000.13500.135059,000
Aug 21, 20240.12000.13500.12000.13000.130066,000
Aug 20, 20240.12000.12000.11500.12000.120062,000
Aug 19, 20240.11500.12000.11500.12000.120016,000
Aug 16, 20240.12500.12500.10500.11000.1100135,500
Aug 15, 20240.11500.11500.11000.11500.115041,507
Aug 14, 20240.12000.13000.11000.12000.1200279,250
Aug 13, 20240.12500.12500.11000.11000.110063,400
Aug 12, 20240.11000.12000.11000.12000.1200154,600
Aug 9, 20240.11000.11500.11000.11000.110045,000
Aug 8, 20240.12000.12000.11000.11000.110017,000
Aug 7, 20240.10000.10500.10000.10500.105039,000
Aug 6, 20240.10500.10500.10000.10000.100054,500
Aug 2, 20240.11000.11000.10000.10500.1050128,510
Aug 1, 20240.10500.11000.10500.11000.11005,002
Jul 31, 20240.10500.10500.10000.10500.105039,500
Jul 30, 20240.10500.11000.10500.10500.105019,524
Jul 29, 20240.11000.11000.10500.10500.1050158,500
Jul 26, 20240.10500.11000.10000.11000.1100160,200
Jul 25, 20240.11000.12000.11000.12000.120040,000
Jul 24, 20240.11500.12000.11000.11000.1100155,150
Jul 23, 20240.12000.12000.11500.12000.120022,020
Jul 22, 20240.12000.12000.11500.12000.12004,500
Jul 19, 20240.11500.12000.11500.11500.115047,000
Jul 18, 20240.11500.12000.11000.12000.120030,380
Jul 17, 20240.10500.10500.10500.10500.1050-
Jul 16, 20240.11000.11000.10500.10500.105040,100
Jul 15, 20240.11000.11500.11000.11500.11506,000
Jul 12, 20240.10000.11000.10000.10500.1050108,790
Jul 11, 20240.10500.10500.09500.10000.100075,000
Jul 10, 20240.10500.10500.10500.10500.105034,000
Jul 9, 20240.12500.12500.10000.10500.1050305,080
Jul 8, 20240.12500.12500.10500.11500.1150160,080
Jul 5, 20240.11500.13000.11500.12500.1250102,500
Jul 4, 20240.11500.11500.11000.11500.115064,500
Jul 3, 20240.12000.12000.11500.11500.115030,500
Jul 2, 20240.12000.12000.11500.12000.12007,000
Jun 28, 20240.11000.11500.11000.11000.110046,422
Jun 27, 20240.12250.12500.11000.11000.110058,000
Jun 26, 20240.11000.11500.10500.10500.1050159,000
Jun 25, 20240.12000.12000.10500.10500.1050314,970
Jun 24, 20240.12000.13000.12000.12000.120088,000
Jun 21, 20240.13000.13000.12000.12000.120020,000
Jun 20, 20240.13000.13000.13000.13000.130026,500
Jun 19, 20240.13500.13500.13000.13000.130036,000
Jun 18, 20240.12500.13000.12500.13000.13003,650
Jun 17, 20240.13500.13500.12000.12000.120042,800
Jun 14, 20240.13500.13500.13500.13500.13501,000
Jun 13, 20240.12500.12500.12500.12500.12506,000
Jun 12, 20240.12500.13500.12500.13000.130041,947
Jun 11, 20240.13500.13500.12500.12500.125083,000
Jun 10, 20240.13500.13500.13500.13500.135059,100
Jun 7, 20240.14500.14500.13500.14000.140018,000
Jun 6, 20240.14000.14000.14000.14000.140013,593
Jun 5, 20240.13500.14000.13000.14000.140097,800
Jun 4, 20240.14000.14500.13500.13500.135080,350
Jun 3, 20240.14000.14500.14000.14500.145094,520
May 31, 20240.14000.14500.14000.14500.145097,542
May 30, 20240.12500.14000.12500.13500.1350110,500
May 29, 20240.12500.12500.12500.12500.12507,438
May 28, 20240.12500.13500.12500.12500.125046,000
May 27, 20240.12000.12500.12000.12000.120023,686
May 24, 20240.12000.13000.12000.12000.1200211,140
May 23, 20240.12000.13500.11500.11500.1150236,000
May 22, 20240.12500.12500.11500.11500.1150117,205
May 21, 20240.10500.13000.10500.12500.1250163,000
May 17, 20240.11000.11000.10500.10500.1050459,508
May 16, 20240.10500.10500.10000.10500.105051,005
May 15, 20240.11000.11000.10500.10500.105069,000
May 14, 20240.11000.11000.10500.11000.1100103,500
May 13, 20240.12000.12000.11000.11000.110080,600
May 10, 20240.12000.12500.12000.12000.120075,200
May 9, 20240.12500.12500.12000.12000.12009,000

Related Tickers