Granite Creek Copper Ltd. (GCXXF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0338

0.0000

(0.00%)

As of 12:28PM EDT. Market open.

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0338	0.0338	0.0338	0.0338	0.0338	26,004
02 May 2024	0.0290	0.0294	0.0290	0.0294	0.0294	30,000
01 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
30 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
29 Apr 2024	0.0300	0.0350	0.0300	0.0350	0.0350	6,750
26 Apr 2024	0.0332	0.0332	0.0306	0.0325	0.0325	32,004
25 Apr 2024	0.0332	0.0332	0.0332	0.0332	0.0332	5,000
24 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Apr 2024	0.0308	0.0308	0.0300	0.0300	0.0300	2,500
22 Apr 2024	0.0330	0.0330	0.0322	0.0322	0.0322	4,012
19 Apr 2024	0.0317	0.0317	0.0317	0.0317	0.0317	5,000
18 Apr 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
17 Apr 2024	0.0320	0.0320	0.0320	0.0320	0.0320	344
16 Apr 2024	0.0323	0.0344	0.0323	0.0344	0.0344	28,332
15 Apr 2024	0.0367	0.0367	0.0367	0.0367	0.0367	-
12 Apr 2024	0.0367	0.0367	0.0367	0.0367	0.0367	4,021
11 Apr 2024	0.0367	0.0367	0.0367	0.0367	0.0367	89,003
10 Apr 2024	0.0367	0.0409	0.0367	0.0406	0.0406	330,431
09 Apr 2024	0.0409	0.0409	0.0409	0.0409	0.0409	1,000
08 Apr 2024	0.0458	0.0458	0.0380	0.0380	0.0380	6,654
05 Apr 2024	0.0369	0.0415	0.0369	0.0410	0.0410	38,350
04 Apr 2024	0.0386	0.0416	0.0380	0.0380	0.0380	78,938
03 Apr 2024	0.0400	0.0410	0.0350	0.0410	0.0410	87,863
02 Apr 2024	0.0408	0.0419	0.0375	0.0419	0.0419	101,001
01 Apr 2024	0.0440	0.0440	0.0363	0.0363	0.0363	50,110
28 Mar 2024	0.0345	0.0380	0.0323	0.0355	0.0355	64,210
27 Mar 2024	0.0337	0.0345	0.0315	0.0345	0.0345	74,500
26 Mar 2024	0.0310	0.0340	0.0310	0.0337	0.0337	33,001
25 Mar 2024	0.0252	0.0306	0.0252	0.0306	0.0306	17,006
22 Mar 2024	0.0299	0.0299	0.0253	0.0253	0.0253	48,000
21 Mar 2024	0.0342	0.0342	0.0342	0.0342	0.0342	-
20 Mar 2024	0.0342	0.0342	0.0342	0.0342	0.0342	-
19 Mar 2024	0.0342	0.0342	0.0342	0.0342	0.0342	-
18 Mar 2024	0.0342	0.0342	0.0342	0.0342	0.0342	-
15 Mar 2024	0.0289	0.0342	0.0289	0.0342	0.0342	64,100
14 Mar 2024	0.0288	0.0297	0.0288	0.0295	0.0295	30,000
13 Mar 2024	0.0301	0.0337	0.0283	0.0333	0.0333	208,882
12 Mar 2024	0.0322	0.0322	0.0322	0.0322	0.0322	25,000
11 Mar 2024	0.0338	0.0338	0.0296	0.0296	0.0296	65,030
08 Mar 2024	0.0300	0.0305	0.0296	0.0296	0.0296	74,284
07 Mar 2024	0.0344	0.0353	0.0310	0.0310	0.0310	231,305
06 Mar 2024	0.0257	0.0389	0.0254	0.0330	0.0330	78,800
05 Mar 2024	0.0258	0.0258	0.0258	0.0258	0.0258	20,000
04 Mar 2024	0.0277	0.0297	0.0277	0.0297	0.0297	35,004
01 Mar 2024	0.0337	0.0337	0.0337	0.0337	0.0337	-
29 Feb 2024	0.0335	0.0337	0.0335	0.0337	0.0337	21,000
28 Feb 2024	0.0280	0.0320	0.0280	0.0320	0.0320	38,020
27 Feb 2024	0.0259	0.0280	0.0259	0.0272	0.0272	47,854
26 Feb 2024	0.0261	0.0261	0.0261	0.0261	0.0261	20,000
23 Feb 2024	0.0291	0.0291	0.0291	0.0291	0.0291	-
22 Feb 2024	0.0291	0.0291	0.0291	0.0291	0.0291	-
21 Feb 2024	0.0291	0.0291	0.0291	0.0291	0.0291	27,000
20 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
16 Feb 2024	0.0250	0.0343	0.0250	0.0300	0.0300	206,033
15 Feb 2024	0.0286	0.0286	0.0286	0.0286	0.0286	-
14 Feb 2024	0.0270	0.0286	0.0260	0.0286	0.0286	88,001
13 Feb 2024	0.0300	0.0300	0.0257	0.0263	0.0263	70,000
12 Feb 2024	0.0301	0.0301	0.0301	0.0301	0.0301	25,036
09 Feb 2024	0.0301	0.0301	0.0297	0.0297	0.0297	35,000
08 Feb 2024	0.0302	0.0302	0.0302	0.0302	0.0302	-
07 Feb 2024	0.0301	0.0302	0.0301	0.0302	0.0302	19,000
06 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
02 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
01 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
31 Jan 2024	0.0298	0.0300	0.0298	0.0300	0.0300	14,700
30 Jan 2024	0.0263	0.0274	0.0263	0.0274	0.0274	28,150
29 Jan 2024	0.0258	0.0258	0.0258	0.0258	0.0258	2,390
26 Jan 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
25 Jan 2024	0.0277	0.0298	0.0277	0.0298	0.0298	37,000
24 Jan 2024	0.0223	0.0223	0.0223	0.0223	0.0223	440
23 Jan 2024	0.0254	0.0277	0.0254	0.0277	0.0277	24,020
22 Jan 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
19 Jan 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
18 Jan 2024	0.0298	0.0298	0.0279	0.0279	0.0279	20,100
17 Jan 2024	0.0250	0.0298	0.0250	0.0284	0.0284	33,550
16 Jan 2024	0.0253	0.0253	0.0253	0.0253	0.0253	-
12 Jan 2024	0.0301	0.0301	0.0253	0.0253	0.0253	10,000
11 Jan 2024	0.0281	0.0281	0.0281	0.0281	0.0281	-
10 Jan 2024	0.0281	0.0281	0.0281	0.0281	0.0281	152
09 Jan 2024	0.0255	0.0291	0.0255	0.0291	0.0291	1,475
08 Jan 2024	0.0261	0.0261	0.0261	0.0261	0.0261	5,015
05 Jan 2024	0.0258	0.0299	0.0258	0.0299	0.0299	20,000
04 Jan 2024	0.0350	0.0350	0.0256	0.0256	0.0256	14,500
03 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	13,000
02 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
29 Dec 2023	0.0249	0.0270	0.0227	0.0270	0.0270	55,034
28 Dec 2023	0.0300	0.0300	0.0256	0.0256	0.0256	50,004
27 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	33,000
20 Dec 2023	0.0300	0.0300	0.0224	0.0224	0.0224	20,502
19 Dec 2023	0.0247	0.0247	0.0247	0.0247	0.0247	-
18 Dec 2023	0.0223	0.0247	0.0223	0.0247	0.0247	45,370
15 Dec 2023	0.0243	0.0250	0.0243	0.0243	0.0243	40,000
14 Dec 2023	0.0237	0.0237	0.0237	0.0237	0.0237	-
13 Dec 2023	0.0243	0.0243	0.0237	0.0237	0.0237	20,948
12 Dec 2023	0.0231	0.0242	0.0231	0.0242	0.0242	41,550
11 Dec 2023	0.0260	0.0260	0.0239	0.0239	0.0239	35,025
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,952.30+54.80(+0.69%)

AUD/USD0.6627+0.0014(+0.22%)

ASX 2007,682.40+53.40(+0.70%)

OIL78.53+0.42(+0.54%)

GOLD2,334.20+25.60(+1.11%)

Bitcoin AUD95,579.90-984.07(-1.02%)

Granite Creek Copper Ltd. (GCXXF)

ALL ORDS
7,952.30
+54.80(+0.69%)

AUD/USD
0.6627
+0.0014(+0.22%)

ASX 200
7,682.40
+53.40(+0.70%)

OIL
78.53
+0.42(+0.54%)

GOLD
2,334.20
+25.60(+1.11%)

Bitcoin AUD
95,579.90
-984.07(-1.02%)