GLDE

Ninepoint Gold and Preci... Historical Data

GLDE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 15.70 0.22 1.42% 15.70 15.70 15.70 100
Jun 23 2022 15.48 -0.58 -3.61% 15.44 15.48 15.44 100
Jun 22 2022 16.06 -0.25 -1.53% 16.04 16.06 16.04 102
Jun 21 2022 16.31 0.06 0.37% 16.34 16.34 16.31 100
Jun 20 2022 16.25 0.00 +0.00% 16.25 16.25 16.25 0
Jun 20 2022 16.25 -0.14 -0.85% 16.25 16.25 16.25 0
Jun 17 2022 16.39 -0.08 -0.49% 15.83 16.66 15.56 21,224
Jun 16 2022 16.47 0.22 1.35% 16.46 16.47 16.46 100
Jun 15 2022 16.25 0.00 +0.00% 16.29 16.29 16.25 0
Jun 15 2022 16.25 0.21 1.31% 16.29 16.29 16.25 108
Jun 14 2022 16.04 -0.38 -2.31% 16.04 16.04 16.04 93
Jun 13 2022 16.42 -0.97 -5.58% 16.89 16.89 16.32 2,870
Jun 10 2022 17.39 0.67 4.01% 16.69 17.47 16.69 16,182
Jun 09 2022 16.72 -0.42 -2.45% 16.90 16.90 16.72 332
Jun 08 2022 17.14 -0.08 -0.46% 17.14 17.14 17.14 10
Jun 07 2022 17.22 0.00 +0.00% 17.35 17.35 17.22 0
Jun 07 2022 17.22 0.07 0.41% 17.35 17.35 17.22 100
Jun 06 2022 17.15 -0.23 -1.32% 17.15 17.15 17.06 766
Jun 03 2022 17.38 0.00 +0.00% 17.38 17.38 17.38 0
Jun 03 2022 17.38 -0.37 -2.08% 17.38 17.38 17.38 100
Jun 02 2022 17.75 0.76 4.47% 17.75 17.75 17.75 2
Jun 01 2022 16.99 -0.06 -0.35% 16.98 16.99 16.98 107
May 31 2022 17.05 -0.44 -2.52% 17.02 17.05 17.02 100
May 30 2022 17.49 0.11 0.63% 17.32 17.49 17.32 104
May 27 2022 17.38 -0.09 -0.52% 17.39 17.39 17.38 100
May 26 2022 17.47 0.06 0.34% 17.40 17.47 17.40 251
May 25 2022 17.41 0.09 0.52% 17.44 17.44 17.41 150
May 24 2022 17.32 0.13 0.76% 17.35 17.35 17.32 657
May 23 2022 17.19 0.00 0.0% 17.19 17.19 17.19 0
May 20 2022 17.19 0.08 0.47% 17.25 17.26 17.19 3,198
May 19 2022 17.11 0.74 4.52% 16.95 17.18 16.91 1,790
May 18 2022 16.37 -0.32 -1.92% 16.53 16.68 16.37 4,920
May 17 2022 16.69 0.12 0.72% 16.79 16.79 16.69 225
May 16 2022 16.57 0.00 +0.00% 16.67 16.73 16.57 0
May 16 2022 16.57 -0.04 -0.24% 16.67 16.73 16.57 1,720
May 13 2022 16.61 0.44 2.72% 16.48 16.61 16.48 360
May 12 2022 16.17 -0.74 -4.38% 15.92 16.17 15.92 200
May 11 2022 16.91 -0.11 -0.65% 16.93 16.93 16.91 1,007
May 10 2022 17.02 -0.33 -1.9% 17.02 17.02 17.02 1
May 09 2022 17.35 -1.03 -5.6% 18.00 18.00 17.35 112,493
May 06 2022 18.38 -0.17 -0.92% 18.42 18.42 18.38 180
May 05 2022 18.55 -0.59 -3.08% 18.44 18.55 18.44 152
May 04 2022 19.14 0.36 1.92% 18.87 19.14 18.87 1,500
May 03 2022 18.78 0.11 0.59% 18.78 18.78 18.78 0
May 02 2022 18.67 -0.42 -2.2% 18.65 18.67 18.65 1,100
Apr 29 2022 19.09 -0.01 -0.05% 19.06 19.09 19.06 100
Apr 28 2022 19.10 0.35 1.87% 19.16 19.16 19.07 2,455
Apr 27 2022 18.75 -0.13 -0.69% 18.68 18.75 18.68 195
Apr 26 2022 18.88 -0.53 -2.73% 18.94 18.94 18.88 101
Apr 25 2022 19.41 -0.60 -3.0% 19.48 19.50 19.35 6,110
Apr 22 2022 20.01 -0.31 -1.53% 19.79 20.01 19.79 308
Apr 21 2022 20.32 -0.61 -2.91% 20.42 20.42 20.12 1,064
Apr 20 2022 20.93 -0.09 -0.43% 20.78 20.93 20.78 579
Apr 19 2022 21.02 -0.13 -0.61% 21.06 21.06 21.02 202
Apr 18 2022 21.15 -0.09 -0.42% 21.48 21.48 21.15 317
Apr 15 2022 21.24 0.00 0.0% 21.24 21.24 21.24 0
Apr 14 2022 21.24 0.18 0.85% 21.19 21.24 21.19 104
Apr 13 2022 21.06 0.34 1.64% 20.98 21.06 20.98 196
Apr 12 2022 20.72 0.18 0.88% 20.77 20.78 20.64 1,637
Apr 11 2022 20.54 -0.04 -0.19% 20.83 20.83 20.54 466
Apr 08 2022 20.58 0.50 2.49% 20.37 20.58 20.37 2,114
Apr 07 2022 20.08 0.19 0.96% 20.22 20.22 20.08 102
Apr 06 2022 19.89 -0.15 -0.75% 20.02 20.02 19.76 1,386
Apr 05 2022 20.04 -0.44 -2.15% 20.73 20.73 20.01 1,921
Apr 04 2022 20.48 -0.23 -1.11% 20.48 20.48 20.48 1
Apr 01 2022 20.71 0.32 1.57% 20.71 20.71 20.71 286
Mar 31 2022 20.39 -0.09 -0.44% 20.39 20.39 20.39 1
Mar 30 2022 20.48 0.00 +0.00% 20.30 20.53 20.30 0
Mar 30 2022 20.48 -0.02 -0.1% 20.30 20.53 20.30 1,150
Mar 29 2022 20.50 0.14 0.69% 20.00 20.50 20.00 1,095


Your Recent History
NEO
GLDE
Ninepoint ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.