Gold Standard Ventures Corporation Common Stock (Canada)のデータ

Gold Standard Ventures Corporation Common Stock (Canada)の基本情報

名前 Gold Standard Ventures Corporation Common Stock (Canada)
ティッカー GSV
Canada
上場年 nan
セクター Basic Industries

Gold Standard Ventures Corporation Common Stock (Canada)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 0.94 0.85 0.88 0.89 32376200.0 0.89
2021-02-12 0.85 0.78 0.82 0.85 20574500.0 0.85
2021-02-11 0.97 0.82 0.94 0.86 79485000.0 0.86
2021-02-10 0.91 0.71 0.76 0.87 74466100.0 0.87
2021-02-09 0.77 0.72 0.73 0.74 6549600.0 0.74
2021-02-08 0.73 0.71 0.72 0.73 2406500.0 0.73
2021-02-05 0.74 0.7 0.72 0.72 2801800.0 0.72
2021-02-04 0.7 0.66 0.68 0.7 2798400.0 0.7
2021-02-03 0.7 0.67 0.69 0.68 1772400.0 0.68
2021-02-02 0.69 0.67 0.67 0.67 4377800.0 0.67
2021-02-01 0.82 0.66 0.75 0.72 25924300.0 0.72
2021-01-29 0.77 0.64 0.66 0.71 12322000.0 0.71
2021-01-28 0.67 0.64 0.66 0.64 1493100.0 0.64
2021-01-27 0.66 0.61 0.63 0.65 1277500.0 0.65
2021-01-26 0.66 0.63 0.66 0.63 1189200.0 0.63
2021-01-25 0.67 0.64 0.67 0.65 881100.0 0.65
2021-01-22 0.66 0.64 0.66 0.65 784600.0 0.65
2021-01-21 0.68 0.65 0.67 0.66 623300.0 0.66
2021-01-20 0.67 0.65 0.65 0.67 667400.0 0.67
2021-01-19 0.68 0.65 0.68 0.66 1089900.0 0.66
2021-01-15 0.7 0.67 0.7 0.67 608700.0 0.67
2021-01-14 0.71 0.69 0.69 0.7 854800.0 0.7
2021-01-13 0.71 0.68 0.7 0.7 867100.0 0.7
2021-01-12 0.72 0.7 0.72 0.71 855600.0 0.71
2021-01-11 0.72 0.7 0.71 0.71 908200.0 0.71
2021-01-08 0.74 0.71 0.73 0.72 1579200.0 0.72
2021-01-07 0.75 0.69 0.72 0.74 2616900.0 0.74
2021-01-06 0.76 0.73 0.76 0.74 411100.0 0.74
2021-01-05 0.79 0.76 0.79 0.77 426200.0 0.77
2021-01-04 0.77 0.74 0.74 0.77 495400.0 0.77
2020-12-31 0.73 0.71 0.73 0.72 468900.0 0.72
2020-12-30 0.73 0.72 0.72 0.72 497000.0 0.72
2020-12-29 0.74 0.71 0.73 0.72 684500.0 0.72
2020-12-28 0.75 0.71 0.74 0.73 473400.0 0.73
2020-12-24 0.75 0.73 0.75 0.74 166100.0 0.74
2020-12-23 0.76 0.73 0.74 0.74 357000.0 0.74
2020-12-22 0.79 0.71 0.76 0.73 975300.0 0.73
2020-12-21 0.8 0.77 0.8 0.78 337300.0 0.78
2020-12-18 0.83 0.8 0.82 0.8 3133100.0 0.8
2020-12-17 0.83 0.8 0.81 0.82 1254200.0 0.82
2020-12-16 0.81 0.77 0.79 0.79 734500.0 0.79
2020-12-15 0.8 0.75 0.78 0.8 1085100.0 0.8
2020-12-14 0.76 0.71 0.71 0.75 836000.0 0.75
2020-12-11 0.76 0.72 0.73 0.73 383900.0 0.73
2020-12-10 0.75 0.73 0.73 0.74 521600.0 0.74
2020-12-09 0.81 0.73 0.81 0.73 997500.0 0.73
2020-12-08 0.82 0.73 0.74 0.81 2614300.0 0.81
2020-12-07 0.74 0.7 0.7 0.74 848800.0 0.74
2020-12-04 0.71 0.69 0.7 0.71 608600.0 0.71
2020-12-03 0.71 0.69 0.71 0.7 582800.0 0.7
2020-12-02 0.7 0.67 0.69 0.7 572400.0 0.7
2020-12-01 0.7 0.68 0.7 0.7 475900.0 0.7
2020-11-30 0.69 0.64 0.66 0.68 657800.0 0.68
2020-11-27 0.68 0.63 0.65 0.67 253100.0 0.67
2020-11-25 0.64 0.62 0.63 0.63 749800.0 0.63
2020-11-24 0.65 0.63 0.64 0.63 989700.0 0.63
2020-11-23 0.68 0.65 0.67 0.65 679800.0 0.65
2020-11-20 0.68 0.66 0.66 0.68 281800.0 0.68
2020-11-19 0.68 0.66 0.67 0.67 542100.0 0.67
2020-11-18 0.7 0.67 0.69 0.68 444200.0 0.68
2020-11-17 0.7 0.68 0.68 0.69 230900.0 0.69
2020-11-16 0.71 0.68 0.71 0.68 430000.0 0.68
2020-11-13 0.7 0.68 0.68 0.7 348900.0 0.7
2020-11-12 0.71 0.67 0.69 0.67 805100.0 0.67
2020-11-11 0.68 0.67 0.67 0.67 252800.0 0.67
2020-11-10 0.71 0.67 0.71 0.68 547900.0 0.68
2020-11-09 0.71 0.68 0.69 0.7 623800.0 0.7
2020-11-06 0.73 0.68 0.73 0.71 650900.0 0.71
2020-11-05 0.73 0.69 0.69 0.73 770600.0 0.73
2020-11-04 0.69 0.67 0.69 0.68 421000.0 0.68
2020-11-03 0.7 0.67 0.68 0.7 664300.0 0.7
2020-11-02 0.69 0.68 0.69 0.68 359300.0 0.68
2020-10-30 0.72 0.68 0.72 0.68 284900.0 0.68
2020-10-29 0.73 0.68 0.68 0.71 332500.0 0.71
2020-10-28 0.74 0.68 0.74 0.7 873800.0 0.7
2020-10-27 0.76 0.65 0.66 0.76 1692900.0 0.76
2020-10-26 0.7 0.67 0.69 0.67 702600.0 0.67
2020-10-23 0.71 0.7 0.71 0.71 321700.0 0.71
2020-10-22 0.72 0.7 0.71 0.72 279700.0 0.72
2020-10-21 0.72 0.7 0.7 0.72 289100.0 0.72
2020-10-20 0.71 0.7 0.71 0.7 436300.0 0.7
2020-10-19 0.73 0.7 0.72 0.71 593300.0 0.71
2020-10-16 0.76 0.72 0.76 0.72 762600.0 0.72
2020-10-15 0.76 0.73 0.75 0.74 561900.0 0.74
2020-10-14 0.78 0.75 0.76 0.76 172900.0 0.76
2020-10-13 0.78 0.75 0.77 0.76 370900.0 0.76
2020-10-12 0.79 0.76 0.78 0.78 424600.0 0.78
2020-10-09 0.78 0.75 0.78 0.77 759400.0 0.77
2020-10-08 0.78 0.75 0.77 0.77 440900.0 0.77
2020-10-07 0.78 0.77 0.78 0.77 217800.0 0.77
2020-10-06 0.79 0.76 0.79 0.77 327500.0 0.77
2020-10-05 0.79 0.77 0.77 0.78 457400.0 0.78
2020-10-02 0.8 0.77 0.79 0.79 257900.0 0.79
2020-10-01 0.8 0.78 0.8 0.79 770300.0 0.79
2020-09-30 0.8 0.78 0.8 0.78 324500.0 0.78
2020-09-29 0.79 0.77 0.78 0.79 469000.0 0.79
2020-09-28 0.78 0.72 0.75 0.78 506800.0 0.78
2020-09-25 0.75 0.72 0.75 0.74 456300.0 0.74
2020-09-24 0.75 0.71 0.71 0.75 653900.0 0.75
2020-09-23 0.77 0.71 0.77 0.72 1276000.0 0.72
2020-09-22 0.78 0.77 0.78 0.77 389100.0 0.77
2020-09-21 0.81 0.75 0.81 0.78 1901700.0 0.78
2020-09-18 0.87 0.83 0.84 0.85 1970400.0 0.85
2020-09-17 0.87 0.82 0.84 0.84 506900.0 0.84
2020-09-16 0.86 0.82 0.84 0.85 758000.0 0.85
2020-09-15 0.85 0.82 0.85 0.85 1044800.0 0.85
2020-09-14 0.86 0.78 0.78 0.84 1329300.0 0.84
2020-09-11 0.79 0.77 0.79 0.78 617300.0 0.78
2020-09-10 0.84 0.78 0.83 0.79 1397200.0 0.79
2020-09-09 0.83 0.8 0.81 0.83 371100.0 0.83
2020-09-08 0.82 0.79 0.8 0.8 1070500.0 0.8
2020-09-04 0.85 0.8 0.85 0.83 16022300.0 0.83
2020-09-03 0.87 0.83 0.84 0.83 1093700.0 0.83
2020-09-02 0.87 0.84 0.86 0.85 946500.0 0.85
2020-09-01 0.92 0.86 0.92 0.87 739000.0 0.87
2020-08-31 0.92 0.9 0.91 0.91 609600.0 0.91
2020-08-28 0.91 0.89 0.9 0.91 494800.0 0.91
2020-08-27 0.9 0.87 0.9 0.89 385400.0 0.89
2020-08-26 0.9 0.86 0.88 0.88 803900.0 0.88
2020-08-25 0.9 0.84 0.9 0.88 1979600.0 0.88
2020-08-24 0.93 0.9 0.91 0.9 618700.0 0.9
2020-08-21 0.93 0.9 0.93 0.91 868900.0 0.91
2020-08-20 0.95 0.93 0.94 0.94 397300.0 0.94
2020-08-19 0.97 0.93 0.94 0.94 703400.0 0.94
2020-08-18 0.98 0.92 0.97 0.93 1353400.0 0.93
2020-08-17 0.98 0.93 0.95 0.95 945000.0 0.95
2020-08-14 0.93 0.91 0.92 0.91 482100.0 0.91
2020-08-13 0.96 0.91 0.93 0.94 712700.0 0.94
2020-08-12 0.95 0.91 0.95 0.92 980800.0 0.92
2020-08-11 0.91 0.9 0.91 0.9 2530400.0 0.9
2020-08-10 1.14 0.91 1.06 0.92 5713900.0 0.92
2020-08-07 1.07 0.95 0.99 1.05 3139900.0 1.05
2020-08-06 0.97 0.93 0.96 0.96 2300200.0 0.96
2020-08-05 0.95 0.87 0.89 0.9 3094900.0 0.9
2020-08-04 0.89 0.8 0.82 0.87 4759500.0 0.87
2020-08-03 0.82 0.79 0.81 0.81 802700.0 0.81
2020-07-31 0.8 0.77 0.77 0.79 841300.0 0.79
2020-07-30 0.8 0.77 0.8 0.78 685800.0 0.78
2020-07-29 0.81 0.78 0.8 0.8 1272000.0 0.8
2020-07-28 0.83 0.8 0.83 0.8 803700.0 0.8
2020-07-27 0.86 0.8 0.84 0.83 1604600.0 0.83
2020-07-24 0.81 0.78 0.8 0.8 556600.0 0.8
2020-07-23 0.81 0.76 0.8 0.8 1777000.0 0.8
2020-07-22 0.85 0.8 0.84 0.81 1588800.0 0.81
2020-07-21 0.88 0.83 0.87 0.84 1231400.0 0.84
2020-07-20 0.87 0.84 0.87 0.85 996800.0 0.85
2020-07-17 0.88 0.84 0.87 0.86 744300.0 0.86
2020-07-16 0.88 0.82 0.82 0.86 2014100.0 0.86
2020-07-15 0.83 0.81 0.82 0.83 333400.0 0.83
2020-07-14 0.86 0.8 0.81 0.83 747000.0 0.83
2020-07-13 0.84 0.81 0.84 0.82 932500.0 0.82
2020-07-10 0.86 0.82 0.86 0.82 1022900.0 0.82
2020-07-09 0.92 0.81 0.92 0.85 1420000.0 0.85
2020-07-08 0.93 0.89 0.89 0.89 1948900.0 0.89
2020-07-07 0.89 0.84 0.86 0.89 974800.0 0.89
2020-07-06 0.9 0.83 0.88 0.86 1432100.0 0.86
2020-07-02 0.88 0.84 0.85 0.87 1334700.0 0.87
2020-07-01 0.85 0.81 0.82 0.84 1480600.0 0.84
2020-06-30 0.82 0.76 0.77 0.81 3151800.0 0.81
2020-06-29 0.88 0.72 0.72 0.77 4936100.0 0.77
2020-06-26 0.73 0.7 0.71 0.71 824800.0 0.71
2020-06-25 0.73 0.7 0.72 0.72 336300.0 0.72
2020-06-24 0.74 0.72 0.73 0.72 491000.0 0.72
2020-06-23 0.74 0.71 0.71 0.73 907100.0 0.73
2020-06-22 0.72 0.69 0.71 0.71 696300.0 0.71
2020-06-19 0.72 0.68 0.71 0.69 1744600.0 0.69
2020-06-18 0.72 0.7 0.7 0.7 405800.0 0.7
2020-06-17 0.72 0.68 0.69 0.7 420200.0 0.7
2020-06-16 0.74 0.69 0.73 0.69 484900.0 0.69
2020-06-15 0.72 0.66 0.7 0.72 1128000.0 0.72
2020-06-12 0.72 0.66 0.7 0.67 1246100.0 0.67
2020-06-11 0.74 0.67 0.74 0.69 903500.0 0.69
2020-06-10 0.73 0.67 0.71 0.73 919700.0 0.73
2020-06-09 0.71 0.68 0.71 0.7 437200.0 0.7
2020-06-08 0.71 0.68 0.68 0.7 600700.0 0.7
2020-06-05 0.7 0.65 0.65 0.69 1223200.0 0.69
2020-06-04 0.71 0.69 0.7 0.71 469700.0 0.71
2020-06-03 0.71 0.66 0.7 0.67 1081500.0 0.67
2020-06-02 0.74 0.69 0.74 0.71 4695700.0 0.71
2020-06-01 0.75 0.72 0.73 0.73 522700.0 0.73
2020-05-29 0.72 0.69 0.71 0.72 387800.0 0.72
2020-05-28 0.72 0.67 0.71 0.7 482000.0 0.7
2020-05-27 0.71 0.66 0.67 0.71 573900.0 0.71
2020-05-26 0.73 0.67 0.73 0.68 807500.0 0.68
2020-05-22 0.74 0.68 0.74 0.72 603600.0 0.72
2020-05-21 0.74 0.69 0.72 0.71 455800.0 0.71
2020-05-20 0.75 0.71 0.72 0.71 1158600.0 0.71
2020-05-19 0.77 0.72 0.76 0.72 1162500.0 0.72
2020-05-18 0.75 0.71 0.75 0.75 712900.0 0.75
2020-05-15 0.73 0.68 0.7 0.71 1135900.0 0.71
2020-05-14 0.7 0.66 0.66 0.67 682700.0 0.67
2020-05-13 0.68 0.65 0.66 0.66 781600.0 0.66
2020-05-12 0.71 0.66 0.7 0.66 1069100.0 0.66
2020-05-11 0.76 0.7 0.75 0.71 632000.0 0.71
2020-05-08 0.77 0.72 0.76 0.75 1009800.0 0.75
2020-05-07 0.76 0.66 0.7 0.75 1166600.0 0.75
2020-05-06 0.7 0.66 0.66 0.68 638100.0 0.68
2020-05-05 0.69 0.65 0.67 0.69 1104600.0 0.69
2020-05-04 0.69 0.63 0.63 0.65 6775100.0 0.65
2020-05-01 0.68 0.61 0.65 0.63 768400.0 0.63
2020-04-30 0.68 0.63 0.67 0.65 864200.0 0.65
2020-04-29 0.68 0.65 0.66 0.67 1125600.0 0.67
2020-04-28 0.66 0.6 0.62 0.65 1312100.0 0.65
2020-04-27 0.65 0.6 0.65 0.62 787900.0 0.62
2020-04-24 0.63 0.57 0.62 0.59 1040000.0 0.59
2020-04-23 0.63 0.58 0.59 0.61 1380200.0 0.61
2020-04-22 0.58 0.55 0.58 0.56 568600.0 0.56
2020-04-21 0.55 0.52 0.53 0.54 575000.0 0.54
2020-04-20 0.58 0.54 0.56 0.55 876100.0 0.55
2020-04-17 0.59 0.56 0.58 0.58 541600.0 0.58
2020-04-16 0.6 0.58 0.59 0.59 689500.0 0.59
2020-04-15 0.61 0.51 0.53 0.6 1357900.0 0.6
2020-04-14 0.66 0.53 0.64 0.54 3638900.0 0.54
2020-04-13 0.6 0.54 0.55 0.6 1293300.0 0.6
2020-04-09 0.56 0.51 0.52 0.53 1643400.0 0.53
2020-04-08 0.52 0.5 0.51 0.5 529900.0 0.5
2020-04-07 0.52 0.5 0.51 0.51 487700.0 0.51
2020-04-06 0.53 0.49 0.51 0.5 1333200.0 0.5
2020-04-03 0.54 0.49 0.53 0.49 755400.0 0.49
2020-04-02 0.53 0.5 0.5 0.53 706000.0 0.53
2020-04-01 0.54 0.48 0.52 0.49 811700.0 0.49
2020-03-31 0.5 0.48 0.48 0.5 747000.0 0.5
2020-03-30 0.51 0.47 0.47 0.48 1165500.0 0.48
2020-03-27 0.52 0.4 0.48 0.46 1505600.0 0.46
2020-03-26 0.58 0.51 0.54 0.52 1017500.0 0.52
2020-03-25 0.58 0.47 0.52 0.55 2092600.0 0.55
2020-03-24 0.51 0.41 0.44 0.51 3622400.0 0.51
2020-03-23 0.39 0.33 0.34 0.37 2348900.0 0.37
2020-03-20 0.4 0.27 0.35 0.27 6916800.0 0.27
2020-03-19 0.4 0.35 0.36 0.37 1417500.0 0.37
2020-03-18 0.45 0.36 0.45 0.37 1222900.0 0.37
2020-03-17 0.45 0.37 0.38 0.44 1219100.0 0.44
2020-03-16 0.39 0.35 0.35 0.37 2541000.0 0.37
2020-03-13 0.45 0.37 0.4 0.39 4304500.0 0.39
2020-03-12 0.5 0.41 0.5 0.43 2786200.0 0.43
2020-03-11 0.6 0.53 0.6 0.54 988700.0 0.54
2020-03-10 0.62 0.58 0.62 0.59 924400.0 0.59
2020-03-09 0.65 0.59 0.63 0.61 1641900.0 0.61
2020-03-06 0.67 0.62 0.67 0.63 1155000.0 0.63
2020-03-05 0.68 0.66 0.67 0.67 608400.0 0.67
2020-03-04 0.68 0.65 0.68 0.66 696100.0 0.66
2020-03-03 0.7 0.63 0.66 0.68 3288100.0 0.68
2020-03-02 0.66 0.62 0.63 0.64 937100.0 0.64
2020-02-28 0.64 0.61 0.64 0.63 3884900.0 0.63
2020-02-27 0.67 0.63 0.64 0.65 3151600.0 0.65
2020-02-26 0.72 0.62 0.72 0.63 7513700.0 0.63
2020-02-25 0.7 0.65 0.7 0.66 845400.0 0.66
2020-02-24 0.75 0.7 0.75 0.7 1082700.0 0.7
2020-02-21 0.74 0.73 0.74 0.73 733300.0 0.73
2020-02-20 0.75 0.73 0.74 0.73 403600.0 0.73
2020-02-19 0.76 0.73 0.76 0.74 712200.0 0.74
2020-02-18 0.76 0.73 0.74 0.75 565000.0 0.75