TSXV - Free Realtime Quote CAD

Independence Gold Corp. (IGO.V)

0.1550
+0.0200
+(14.81%)
As of 1:27:36 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.13500.16000.13000.15500.1550812,800
May 8, 20250.14000.14500.13000.13500.1350418,100
May 7, 20250.15500.15500.14500.14500.14506,500
May 6, 20250.14500.15000.14500.15000.1500102,000
May 5, 20250.14000.14500.14000.14500.14508,500
May 2, 20250.14500.14500.14000.14000.140049,800
May 1, 20250.14800.15000.14300.14300.1430107,800
Apr 30, 20250.15000.15000.14000.14500.1450158,000
Apr 29, 20250.15000.15000.14500.15000.1500148,200
Apr 28, 20250.14500.15000.14000.14500.1450332,100
Apr 25, 20250.14500.15000.14500.14500.1450284,000
Apr 24, 20250.15500.16000.15000.15000.1500249,700
Apr 23, 20250.14500.15800.14000.15500.15501,534,100
Apr 22, 20250.16000.16000.14500.14500.1450953,000
Apr 21, 20250.16500.16500.15500.16000.1600348,300
Apr 17, 20250.17500.18000.16500.16500.1650409,100
Apr 16, 20250.18500.19000.17000.17500.1750470,500
Apr 15, 20250.17500.17500.17000.17500.175067,000
Apr 14, 20250.17500.17800.17000.17500.1750259,400
Apr 11, 20250.17500.17800.17000.17000.1700904,800
Apr 10, 20250.16500.17500.16500.16500.1650553,300
Apr 9, 20250.16000.17500.15800.16500.1650367,600
Apr 8, 20250.16000.16500.15500.15500.1550482,400
Apr 7, 20250.15000.16500.15000.16000.1600276,100
Apr 4, 20250.16500.16500.15000.16000.1600468,900
Apr 3, 20250.17000.17500.16500.16500.1650869,900
Apr 2, 20250.19000.19300.18500.18500.1850101,100
Apr 1, 20250.19500.20000.18500.19000.1900351,600
Mar 31, 20250.21500.21500.19000.19500.1950680,200
Mar 28, 20250.23000.23500.20500.21500.2150462,700
Mar 27, 20250.20500.22500.19500.22500.22501,860,300
Mar 26, 20250.19500.20500.19500.20500.2050574,900
Mar 25, 20250.19000.19000.18500.18500.1850351,600
Mar 24, 20250.20000.20000.19000.19500.1950232,800
Mar 21, 20250.20500.20500.19000.19500.1950305,000
Mar 20, 20250.20500.21000.20000.20500.2050656,000
Mar 19, 20250.19000.19500.18500.19000.1900167,000
Mar 18, 20250.20000.20500.19500.19500.1950193,500
Mar 17, 20250.17000.19500.17000.19500.1950418,300
Mar 14, 20250.17500.18000.16500.18000.1800255,200
Mar 13, 20250.17000.18000.16800.17500.1750649,800
Mar 12, 20250.16000.17500.16000.17000.1700592,000
Mar 11, 20250.16000.16000.15500.16000.1600366,500
Mar 10, 20250.17000.17000.16000.16000.1600236,500
Mar 7, 20250.17000.17000.16000.16000.1600406,100
Mar 6, 20250.18000.18000.17000.17000.1700337,600
Mar 5, 20250.17000.18000.16500.18000.1800256,500
Mar 4, 20250.16500.18000.15500.17000.1700799,200
Mar 3, 20250.17000.17000.16000.17000.1700186,600
Feb 28, 20250.16500.17500.16500.17000.1700185,600
Feb 27, 20250.18000.18000.16500.17000.1700214,500
Feb 26, 20250.19000.19000.17000.17000.1700329,600
Feb 25, 20250.18000.19000.17500.19000.1900416,600
Feb 24, 20250.19000.19000.18500.18500.1850419,300
Feb 21, 20250.20000.20500.19500.20000.2000337,900
Feb 20, 20250.20000.21000.19500.20000.2000183,000
Feb 19, 20250.20000.20000.19500.20000.2000160,500
Feb 18, 20250.19500.20500.18500.20000.2000431,700
Feb 14, 20250.21000.21000.20000.20000.200089,900
Feb 13, 20250.20500.20500.20000.20000.2000140,000
Feb 12, 20250.21500.22000.20500.20500.2050250,500
Feb 11, 20250.22000.22000.21000.21000.2100204,000
Feb 10, 20250.23000.23000.22000.22000.220024,500
Feb 7, 20250.22500.22500.21500.21500.215063,500
Feb 6, 20250.22500.22500.22000.22000.220054,500
Feb 5, 20250.22500.23000.22500.22500.2250135,300
Feb 4, 20250.22500.23000.22000.22000.220095,500
Feb 3, 20250.21000.23000.21000.23000.2300162,100
Jan 31, 20250.23000.23500.21000.21000.2100183,900
Jan 30, 20250.22000.23500.21500.23500.2350365,500
Jan 29, 20250.20500.21000.20500.21000.2100113,500
Jan 28, 20250.21000.21500.20000.21000.210041,400
Jan 27, 20250.20500.22000.20500.21500.21506,900
Jan 24, 20250.21000.22500.21000.22000.2200116,400
Jan 23, 20250.22000.22000.21000.21500.215053,600
Jan 22, 20250.22000.22500.21000.22000.2200154,600
Jan 21, 20250.21000.22000.20500.22000.220051,300
Jan 20, 20250.20500.21500.20000.20500.205044,100
Jan 17, 20250.20000.20000.19500.20000.200050,500
Jan 16, 20250.21000.21500.20000.20000.2000178,700
Jan 15, 20250.20000.21000.20000.20500.2050121,400
Jan 14, 20250.19500.20000.19500.19500.1950197,700
Jan 13, 20250.20000.20000.20000.20000.200083,700
Jan 10, 20250.21000.21000.20000.20000.200062,900
Jan 9, 20250.20500.20500.20000.20000.200096,500
Jan 8, 20250.20500.20500.19500.20500.205066,700
Jan 7, 20250.20500.20500.20000.20500.205026,300
Jan 6, 20250.21000.21000.20500.20500.2050156,000
Jan 3, 20250.20500.21500.20500.21000.210037,500
Jan 2, 20250.19500.21000.19500.21000.2100153,300
Dec 31, 20240.20000.20000.19000.19500.195025,000
Dec 30, 20240.20000.20000.19500.19500.195062,000
Dec 27, 20240.20000.20500.19500.20000.200084,300
Dec 24, 20240.19500.19500.19500.19500.195020,200
Dec 23, 20240.19500.20000.19000.19500.1950410,800
Dec 20, 20240.19500.20500.19500.20500.2050100,500
Dec 19, 20240.20500.20500.19000.19500.1950316,900
Dec 18, 20240.21500.22000.20500.20500.205064,900
Dec 17, 20240.22000.22000.20500.21500.2150179,200
Dec 16, 20240.22500.23000.22500.23000.230085,500
Dec 13, 20240.23000.23000.22500.22500.225082,800
Dec 12, 20240.24000.24000.22500.23000.2300366,500
Dec 11, 20240.24000.25000.24000.25000.250093,300
Dec 10, 20240.23000.24500.23000.24500.2450202,100
Dec 9, 20240.23500.25000.23000.23000.2300157,500
Dec 6, 20240.23000.23000.23000.23000.230056,400
Dec 5, 20240.23500.23500.22500.23000.230051,500
Dec 4, 20240.23000.23000.23000.23000.2300198,500
Dec 3, 20240.22000.23000.22000.22500.2250591,000
Dec 2, 20240.21000.22000.21000.22000.2200283,400
Nov 29, 20240.21500.22000.21500.21500.2150186,000
Nov 28, 20240.22000.22000.21500.22000.220055,400
Nov 27, 20240.22000.22500.21500.22000.2200130,600
Nov 26, 20240.22000.23000.21500.22000.2200485,500
Nov 25, 20240.22000.22000.21500.21500.2150150,200
Nov 22, 20240.21500.22000.21000.22000.2200287,600
Nov 21, 20240.21500.21500.20500.21000.2100105,900
Nov 20, 20240.21000.21000.21000.21000.210051,800
Nov 19, 20240.21500.21500.21000.21500.2150236,900
Nov 18, 20240.22500.22500.21500.21500.2150362,200
Nov 15, 20240.22000.22500.21000.21000.2100289,800
Nov 14, 20240.21000.22500.20500.22000.2200374,300
Nov 13, 20240.22000.22000.20000.21000.2100330,100
Nov 12, 20240.22000.22000.21000.22000.2200759,000
Nov 11, 20240.22500.22500.21000.22500.2250480,200
Nov 8, 20240.24500.25000.22500.23000.2300304,700
Nov 7, 20240.24500.26000.24500.25000.2500110,900
Nov 6, 20240.23000.25000.22000.24500.2450539,000
Nov 5, 20240.25000.25000.24500.25000.2500158,000
Nov 4, 20240.25000.25000.23500.23500.2350241,800
Nov 1, 20240.28000.28000.24000.24500.2450885,800
Oct 31, 20240.29500.29500.25500.27000.2700338,100
Oct 30, 20240.32500.32500.29500.29500.2950481,700
Oct 29, 20240.29500.33000.29000.33000.3300114,300
Oct 28, 20240.29000.31000.29000.30000.3000125,100
Oct 25, 20240.30000.30500.28000.30500.3050384,500
Oct 24, 20240.27000.30000.26000.30000.3000355,900
Oct 23, 20240.28000.28500.26000.27000.2700385,300
Oct 22, 20240.27000.29000.27000.27500.2750718,200
Oct 21, 20240.26000.29000.26000.27000.2700706,400
Oct 18, 20240.22000.24500.22000.24000.2400341,700
Oct 17, 20240.22000.22000.21500.22000.2200269,800
Oct 16, 20240.22500.22500.21500.21500.2150632,300
Oct 15, 20240.22000.22500.21800.22000.2200184,800
Oct 11, 20240.22000.22500.22000.22500.2250645,800
Oct 10, 20240.20500.22000.20500.22000.2200758,300
Oct 9, 20240.21000.21000.20000.21000.2100262,200
Oct 8, 20240.20500.21000.20500.20500.2050336,400
Oct 7, 20240.22500.22500.20500.20500.2050635,000
Oct 4, 20240.21500.22500.21500.22000.22001,247,500
Oct 3, 20240.22000.22000.21500.21500.2150432,500
Oct 2, 20240.22000.23500.22000.22000.2200728,200
Oct 1, 20240.22500.23500.22500.22500.2250150,100
Sep 30, 20240.23500.23500.22000.22000.2200229,400
Sep 27, 20240.24500.24500.22500.23500.2350721,500
Sep 26, 20240.25000.25000.24500.25000.2500285,700
Sep 25, 20240.26500.26500.24500.24500.2450345,200
Sep 24, 20240.23000.26500.23000.26000.26001,086,700
Sep 23, 20240.23500.23500.23000.23500.235032,500
Sep 20, 20240.23500.24000.23000.23500.23501,009,800
Sep 19, 20240.23000.23500.22500.23500.2350578,400
Sep 18, 20240.22000.24000.21000.21500.2150421,100
Sep 17, 20240.24000.24000.22500.22500.225068,500
Sep 16, 20240.24000.25500.23500.24500.2450235,900
Sep 13, 20240.24000.24000.22500.24000.2400132,600
Sep 12, 20240.22000.23000.21500.22500.2250656,700
Sep 11, 20240.20500.21000.19000.21000.210092,100
Sep 10, 20240.20000.20500.20000.20000.200020,100
Sep 9, 20240.20500.22000.20000.20000.2000180,400
Sep 6, 20240.20500.22000.20000.22000.2200186,600
Sep 5, 20240.22000.22000.21500.21500.2150300,500
Sep 4, 20240.21500.22000.21000.22000.2200213,600
Sep 3, 20240.21500.22000.20000.22000.2200347,500
Aug 30, 20240.22500.22500.21500.21500.215045,400
Aug 29, 20240.21000.22500.21000.21500.215062,500
Aug 28, 20240.22000.22000.21000.21000.2100155,400
Aug 27, 20240.21000.23000.19500.21500.2150404,200
Aug 26, 20240.23000.23000.21000.21000.2100247,000
Aug 23, 20240.22000.23500.21500.22500.2250328,000
Aug 22, 20240.23000.23000.22000.22000.2200211,200
Aug 21, 20240.22500.23000.22000.23000.230074,900
Aug 20, 20240.23500.23500.22500.22500.2250220,400
Aug 19, 20240.23000.23000.22500.22500.2250373,900
Aug 16, 20240.22500.23500.22000.23000.2300484,500
Aug 15, 20240.19500.22000.19500.22000.2200845,400
Aug 14, 20240.20000.20000.19000.19500.1950319,300
Aug 13, 20240.19500.20500.19500.20000.200074,300
Aug 12, 20240.17000.20000.17000.20000.2000464,000
Aug 9, 20240.18000.18000.17500.18000.1800196,700
Aug 8, 20240.18000.19000.17500.18000.1800258,900
Aug 7, 20240.17500.18000.15500.16000.1600319,700
Aug 6, 20240.18000.18000.15500.16500.1650292,000
Aug 2, 20240.19500.19500.18000.18000.1800287,000
Aug 1, 20240.20000.20000.18500.19500.1950221,600
Jul 31, 20240.19500.20500.19000.19500.1950880,800
Jul 30, 20240.19500.20000.18500.18500.1850233,200
Jul 29, 20240.20500.21500.20000.20000.2000250,600
Jul 26, 20240.20000.20000.19000.20000.2000104,600
Jul 25, 20240.20500.20500.20000.20000.2000220,300
Jul 24, 20240.20500.21500.20500.21000.210079,500
Jul 23, 20240.21500.21500.20500.21500.215067,100
Jul 22, 20240.20500.22000.20000.21000.2100169,300
Jul 19, 20240.21000.21500.21000.21000.2100215,400
Jul 18, 20240.23000.23000.21000.21500.2150101,400
Jul 17, 20240.26000.26000.21500.22500.2250348,300
Jul 16, 20240.23500.26500.23500.25500.2550770,400
Jul 15, 20240.24000.24000.23000.23000.2300191,600
Jul 12, 20240.22500.24000.22000.23500.2350486,500
Jul 11, 20240.22500.23500.22000.23500.2350529,700
Jul 10, 20240.21500.21500.20500.21000.2100164,000
Jul 9, 20240.23000.23000.21500.21500.2150135,200
Jul 8, 20240.22500.23500.22000.22500.2250121,000
Jul 5, 20240.22500.24000.22000.23500.2350226,400
Jul 4, 20240.21500.22000.21000.21000.210063,000
Jul 3, 20240.22000.22000.21500.21500.215067,300
Jul 2, 20240.22000.22500.21000.21000.2100138,300
Jun 28, 20240.24000.24000.21500.22000.220063,900
Jun 27, 20240.23500.24000.23000.23000.2300195,200
Jun 26, 20240.23000.23000.21000.22000.2200603,700
Jun 25, 20240.22000.23000.22000.23000.2300241,700
Jun 24, 20240.25000.25000.22500.24000.2400203,400
Jun 21, 20240.23500.24000.19000.23500.2350883,900
Jun 20, 20240.21000.25000.20500.24000.24001,036,400
Jun 19, 20240.20500.20500.19500.20000.200019,300
Jun 18, 20240.20000.20000.19500.20000.200054,800
Jun 17, 20240.19000.20000.19000.20000.2000117,500
Jun 14, 20240.19000.20500.19000.20000.2000304,900
Jun 13, 20240.19000.20000.18000.18500.1850301,700
Jun 12, 20240.19500.20500.19500.20000.200054,900
Jun 11, 20240.20500.20500.19000.19500.195038,900
Jun 10, 20240.19500.21000.18500.20000.2000384,400
Jun 7, 20240.20500.21000.19500.19500.1950194,400
Jun 6, 20240.21000.21000.20000.20500.2050223,600
Jun 5, 20240.22000.22000.21000.21000.2100107,600
Jun 4, 20240.22000.22000.21000.21000.210086,900
Jun 3, 20240.23000.23000.22000.22000.2200303,600
May 31, 20240.23000.23000.22000.22000.2200146,700
May 30, 20240.23500.23500.22500.22500.2250182,200
May 29, 20240.23500.23500.22500.23500.2350138,600
May 28, 20240.25000.25000.22500.22500.2250170,900
May 27, 20240.24000.25000.22500.24000.2400209,200
May 24, 20240.21000.22500.21000.22500.225079,300
May 23, 20240.22500.22500.21000.21000.2100334,500
May 22, 20240.23500.23500.22000.22500.225079,700
May 21, 20240.25000.25000.23500.24000.2400253,300
May 17, 20240.22000.25500.21000.25000.25001,007,700
May 16, 20240.23000.23000.21000.22000.220086,300
May 15, 20240.21500.23000.21500.23000.2300293,600
May 14, 20240.22000.23000.22000.22000.2200423,400
May 13, 20240.21000.21500.21000.21500.215065,300
May 10, 20240.20000.21000.20000.21000.2100539,000
May 9, 20240.20000.20000.19500.20000.2000779,700

Related Tickers