UK markets closed

Independence Gold Corp. (IGO.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.2500+0.0300 (+13.64%)
At close: 03:58PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.22000.25500.21000.25000.25001,007,696
16 May 20240.23000.23000.21000.22000.220086,300
15 May 20240.21500.23000.21500.23000.2300293,600
14 May 20240.22000.23000.22000.22000.2200423,400
13 May 20240.21000.21500.21000.21500.215065,300
10 May 20240.20000.21000.20000.21000.2100539,000
09 May 20240.20000.20000.19500.20000.2000779,700
08 May 20240.19500.20000.19500.19500.195056,000
07 May 20240.20000.20000.19500.19500.195089,700
06 May 20240.21000.21000.19500.20000.2000146,700
03 May 20240.19000.19500.18000.19500.1950343,700
02 May 20240.19000.20000.18500.19000.1900359,600
01 May 20240.20000.20500.19500.20000.2000139,500
30 Apr 20240.21000.21000.20000.20500.2050181,200
29 Apr 20240.22000.22000.20500.21000.2100133,800
26 Apr 20240.22000.22000.21500.21500.2150136,600
25 Apr 20240.21500.22000.21500.22000.220057,500
24 Apr 20240.20500.21000.20500.21000.210079,000
23 Apr 20240.20500.21000.20500.21000.2100111,100
22 Apr 20240.21500.22000.20500.20500.2050283,900
19 Apr 20240.22000.22000.21500.22000.2200254,600
18 Apr 20240.22000.22000.22000.22000.22001,081,700
17 Apr 20240.22500.22500.21500.22000.2200110,700
16 Apr 20240.22000.22500.22000.22000.220099,600
15 Apr 20240.23500.23500.20500.23000.2300222,400
12 Apr 20240.25000.28000.23000.23000.2300573,200
11 Apr 20240.26000.26000.23000.23500.2350204,000
10 Apr 20240.22000.29000.22000.25000.2500629,200
09 Apr 20240.22500.22500.22000.22500.2250184,200
08 Apr 20240.23500.23500.22000.22500.2250620,000
05 Apr 20240.23000.23500.22500.23500.2350424,300
04 Apr 20240.22500.24500.22000.24500.2450257,900
03 Apr 20240.24000.24000.23000.24000.2400331,100
02 Apr 20240.22500.24000.21500.24000.2400256,200
01 Apr 20240.22500.24000.22500.24000.240091,900
28 Mar 20240.22000.22500.21500.22500.225040,500
27 Mar 20240.21000.21500.20500.21000.210054,000
26 Mar 20240.20000.20000.20000.20000.200074,600
25 Mar 20240.22500.22500.19500.19500.1950117,600
22 Mar 20240.21000.22000.21000.21500.215038,200
21 Mar 20240.23000.23500.21000.21500.2150175,800
20 Mar 20240.23000.23000.22000.23000.230065,500
19 Mar 20240.21000.22500.21000.22500.225091,300
18 Mar 20240.21500.22000.21000.22000.220077,500
15 Mar 20240.22000.23000.21000.22500.2250163,500
14 Mar 20240.23000.23000.21500.22500.225076,600
13 Mar 20240.23500.23500.23000.23000.2300118,200
12 Mar 20240.22500.24000.20500.23500.2350315,400
11 Mar 20240.23000.23500.22500.22500.225087,700
08 Mar 20240.23000.23500.22500.23000.230060,500
07 Mar 20240.23500.23500.22500.23500.235061,300
06 Mar 20240.23000.24000.23000.23500.235066,300
05 Mar 20240.25000.25000.23000.23500.2350110,700
04 Mar 20240.25000.25000.21500.24500.2450205,500
01 Mar 20240.21500.24500.19500.24500.2450183,300
29 Feb 20240.19000.21500.19000.21000.2100109,400
28 Feb 20240.19500.19500.19000.19500.19507,000
27 Feb 20240.21000.21000.20000.20000.2000255,900
26 Feb 20240.21500.22000.20000.21000.2100168,800
23 Feb 20240.22000.22000.21500.21500.215072,500
22 Feb 20240.22500.22500.21500.21500.215073,100
21 Feb 20240.23500.24000.23000.23000.230073,100
20 Feb 20240.22500.23500.22500.23500.235041,300
16 Feb 20240.21000.23000.21000.21500.2150156,400
15 Feb 20240.20500.21000.20000.20500.205018,300
14 Feb 20240.20000.20000.20000.20000.2000293,400
13 Feb 20240.20000.20500.19500.20000.2000139,400
12 Feb 20240.20500.20500.20000.20000.200031,600
09 Feb 20240.20000.20000.20000.20000.200016,000
08 Feb 20240.20000.20000.20000.20000.200071,100
07 Feb 20240.19500.20000.19500.20000.200055,100
06 Feb 20240.19000.19500.19000.19500.195063,300
05 Feb 20240.18500.19500.17500.18000.180086,700
02 Feb 20240.19500.20000.19500.19500.195048,400
01 Feb 20240.18500.19000.18500.19000.190059,700
31 Jan 20240.19000.19500.19000.19000.190060,800
30 Jan 20240.19000.19500.18000.19500.195065,500
29 Jan 20240.20000.20000.18000.18000.180032,600
26 Jan 20240.19000.19000.18500.19000.190088,200
25 Jan 20240.18500.19000.18500.19000.190021,000
24 Jan 20240.19000.19000.18000.18000.1800181,200
23 Jan 20240.18500.19500.18500.19500.195024,200
22 Jan 20240.19000.19000.18500.19000.190033,600
19 Jan 20240.20000.20000.19000.19500.195048,600
18 Jan 20240.21000.21000.19500.20500.205087,800
17 Jan 20240.21500.21500.20000.20500.2050107,400
16 Jan 20240.21000.22000.20500.21000.2100294,900
15 Jan 20240.20000.20000.18500.19500.1950392,500
12 Jan 20240.20500.21000.20000.20500.2050111,100
11 Jan 20240.20500.21000.19000.20000.200072,400
10 Jan 20240.21500.21500.20000.20500.2050135,700
09 Jan 20240.21000.21000.20000.20500.2050115,000
08 Jan 20240.20000.21500.20000.21500.2150173,300
05 Jan 20240.20500.21000.20500.20500.2050482,100
04 Jan 20240.24000.24000.20000.20000.2000343,700
03 Jan 20240.25000.25000.23000.24500.2450378,500
02 Jan 20240.24500.26000.24000.24500.2450129,200
29 Dec 20230.25500.26000.24000.24500.2450136,000
28 Dec 20230.25500.25500.24500.24500.2450107,500
27 Dec 20230.24000.25500.24000.25500.2550200,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...