TSXV - Delayed Quote
CAD
Gemdale Gold Inc. (GEMG.V)
1.5000
0.0000
(0.00%)
At close: October 30 at 3:55:20 PM EDT
Currency in CAD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
1.5000 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 5,000 |
|
Oct 29, 2026
|
1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 100 |
|
Oct 28, 2026
|
1.5000 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 800 |
|
Oct 27, 2026
|
1.5000 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 401 |
|
Oct 26, 2026
|
1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 100 |
|
Oct 23, 2026
|
1.4900 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 400 |
|
Oct 22, 2026
|
1.4900 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 850 |
|
Oct 21, 2026
|
1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 500 |
|
Oct 20, 2026
|
1.4500 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 18,101 |
|
Oct 19, 2026
|
1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
|
Oct 16, 2026
|
1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 1,300 |
|
Oct 15, 2026
|
1.4200 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 8,030 |
|
Oct 14, 2026
|
1.4700 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 15,500 |
|
Oct 13, 2026
|
1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 500 |
|
Oct 9, 2026
|
1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1,500 |
|
Oct 8, 2026
|
1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
|
Oct 7, 2026
|
1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 1,900 |
|
Oct 6, 2026
|
1.5500 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 6,401 |
|
Oct 5, 2026
|
1.5900 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 16,700 |
|
Oct 2, 2026
|
1.5500 | 1.5700 | 1.5400 | 1.5600 | 1.5600 | 22,000 |
|
Oct 1, 2026
|
1.5200 | 1.5700 | 1.5200 | 1.5700 | 1.5700 | 15,600 |
|
Sep 30, 2026
|
1.5700 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 1,700 |
|
Sep 29, 2026
|
1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
|
Sep 28, 2026
|
1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 300 |
|
Sep 25, 2026
|
1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
|
Sep 24, 2026
|
1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 2,600 |
|
Sep 23, 2026
|
1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 1,300 |
|
Sep 22, 2026
|
1.4900 | 1.5500 | 1.4900 | 1.5100 | 1.5100 | 2,900 |
|
Sep 21, 2026
|
1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
|
Sep 18, 2026
|
1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 13,700 |
|
Sep 17, 2026
|
1.5400 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 13,100 |
|
Sep 16, 2026
|
1.5700 | 1.5700 | 1.5300 | 1.5300 | 1.5300 | 14,900 |
|
Sep 15, 2026
|
1.6200 | 1.6200 | 1.5700 | 1.5700 | 1.5700 | 1,300 |
|
Sep 14, 2026
|
1.6200 | 1.6200 | 1.5700 | 1.5700 | 1.5700 | 1,100 |
|
Sep 11, 2026
|
1.6000 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | 9,700 |
|
Sep 10, 2026
|
1.5900 | 1.6300 | 1.5700 | 1.5700 | 1.5700 | 1,600 |
|
Sep 9, 2026
|
1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
|
Sep 8, 2026
|
1.6000 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 1,100 |
|
Sep 4, 2026
|
1.6000 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 4,600 |
|
Sep 3, 2026
|
1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
|
Sep 2, 2026
|
1.6000 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 1,745 |
|
Sep 1, 2026
|
1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 100 |
|
Aug 31, 2026
|
1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 600 |
|
Aug 28, 2026
|
1.5900 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 14,000 |
|
Aug 27, 2026
|
1.5800 | 1.5900 | 1.5800 | 1.5900 | 1.5900 | 600 |
|
Aug 26, 2026
|
1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
|
Aug 25, 2026
|
1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 3,746 |
|
Aug 24, 2026
|
1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 11,300 |
|
Aug 21, 2026
|
1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 900 |
|
Aug 20, 2026
|
1.6300 | 1.6300 | 1.5700 | 1.5900 | 1.5900 | 900 |
|
Aug 19, 2026
|
1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 9,254 |
|
Aug 18, 2026
|
1.6300 | 1.6300 | 1.5700 | 1.6000 | 1.6000 | 6,001 |
|
Aug 17, 2026
|
1.6200 | 1.6200 | 1.5700 | 1.5800 | 1.5800 | 1,200 |
|
Aug 14, 2026
|
1.6400 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 2,300 |
|
Aug 13, 2026
|
1.6500 | 1.6500 | 1.6200 | 1.6400 | 1.6400 | 900 |
|
Aug 12, 2026
|
1.6500 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | 300 |
|
Aug 11, 2026
|
1.7500 | 1.7500 | 1.6000 | 1.6400 | 1.6400 | 36,806 |
|
Aug 10, 2026
|
1.7500 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 9,303 |
|
Aug 7, 2026
|
1.6600 | 1.7100 | 1.6600 | 1.6800 | 1.6800 | 1,200 |
|
Aug 6, 2026
|
1.7200 | 1.7200 | 1.6600 | 1.6600 | 1.6600 | 400 |
|
Aug 5, 2026
|
1.6500 | 1.7200 | 1.6300 | 1.7200 | 1.7200 | 10,200 |
|
Aug 4, 2026
|
1.6900 | 1.6900 | 1.6300 | 1.6800 | 1.6800 | 2,310 |
|
Jul 31, 2026
|
1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
|
Jul 30, 2026
|
1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1,000 |
|
Jul 29, 2026
|
1.6800 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 4,000 |
|
Jul 28, 2026
|
1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
|
Jul 27, 2026
|
1.6600 | 1.7200 | 1.6500 | 1.7200 | 1.7200 | 8,001 |
|
Jul 24, 2026
|
1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 225 |
|
Jul 23, 2026
|
1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1,000 |
|
Jul 22, 2026
|
1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 101 |
|
Jul 21, 2026
|
1.6800 | 1.6800 | 1.5600 | 1.6500 | 1.6500 | 971 |
|
Jul 20, 2026
|
1.6500 | 1.6700 | 1.5600 | 1.5600 | 1.5600 | 3,200 |
|
Jul 17, 2026
|
1.6600 | 1.7100 | 1.6000 | 1.6500 | 1.6500 | 3,000 |
|
Jul 16, 2026
|
1.7200 | 1.7200 | 1.6500 | 1.6500 | 1.6500 | 1,200 |
|
Jul 15, 2026
|
1.7100 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 4,000 |
|
Jul 14, 2026
|
1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
|
Jul 13, 2026
|
1.7100 | 1.7100 | 1.6700 | 1.6700 | 1.6700 | 200 |
|
Jul 10, 2026
|
1.6700 | 1.7300 | 1.6700 | 1.7300 | 1.7300 | 200 |
|
Jul 9, 2026
|
1.7300 | 1.7300 | 1.6700 | 1.6700 | 1.6700 | 400 |
|
Jul 8, 2026
|
1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 500 |
|
Jul 7, 2026
|
1.7500 | 1.7500 | 1.6600 | 1.7400 | 1.7400 | 300 |
|
Jul 6, 2026
|
1.6300 | 1.7100 | 1.6300 | 1.7100 | 1.7100 | 2,011 |
|
Jul 3, 2026
|
1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 100 |
|
Jul 2, 2026
|
1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 100 |
|
Jun 30, 2026
|
1.6900 | 1.6900 | 1.5600 | 1.5600 | 1.5600 | 2,300 |
|
Jun 29, 2026
|
1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 100 |
|
Jun 26, 2026
|
1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
|
Jun 25, 2026
|
1.6800 | 1.7500 | 1.6800 | 1.6900 | 1.6900 | 2,400 |
|
Jun 24, 2026
|
1.7700 | 1.7700 | 1.6900 | 1.6900 | 1.6900 | 3,501 |
|
Jun 23, 2026
|
1.7500 | 1.7700 | 1.7000 | 1.7200 | 1.7200 | 1,600 |
|
Jun 22, 2026
|
1.6200 | 1.7400 | 1.6200 | 1.7400 | 1.7400 | 700 |
|
Jun 19, 2026
|
1.6000 | 1.6700 | 1.6000 | 1.6000 | 1.6000 | 1,080 |
|
Jun 18, 2026
|
1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 1,200 |
|
Jun 17, 2026
|
1.7000 | 1.7200 | 1.6800 | 1.6800 | 1.6800 | 300 |
|
Jun 16, 2026
|
1.7200 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 200 |
|
Jun 15, 2026
|
1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 201 |
|
Jun 12, 2026
|
1.7000 | 1.7700 | 1.7000 | 1.7700 | 1.7700 | 401 |
|
Jun 11, 2026
|
1.7900 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | 505 |
|
Jun 10, 2026
|
1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 1,200 |
|
Jun 9, 2026
|
1.8300 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 1,200 |
|
Jun 8, 2026
|
1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
|
Jun 5, 2026
|
1.8600 | 1.8600 | 1.6900 | 1.8000 | 1.8000 | 25,800 |
|
Jun 4, 2026
|
1.9600 | 1.9600 | 1.8800 | 1.9000 | 1.9000 | 500 |
|
Jun 3, 2026
|
1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 400 |
|
Jun 2, 2026
|
1.9400 | 1.9400 | 1.9200 | 1.9200 | 1.9200 | 4,550 |
|
Jun 1, 2026
|
1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 100 |
|
May 29, 2026
|
1.8800 | 1.9900 | 1.8600 | 1.9900 | 1.9900 | 3,100 |
|
May 28, 2026
|
1.8500 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 2,400 |
|
May 27, 2026
|
1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
|
May 26, 2026
|
1.9000 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 800 |
|
May 25, 2026
|
1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 100 |
|
May 22, 2026
|
1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 769 |
|
May 21, 2026
|
1.9200 | 1.9500 | 1.8700 | 1.9500 | 1.9500 | 1,566 |
|
May 20, 2026
|
1.9700 | 1.9700 | 1.9200 | 1.9200 | 1.9200 | 200 |
|
May 19, 2026
|
1.9600 | 1.9600 | 1.9000 | 1.9000 | 1.9000 | 1,100 |
|
May 15, 2026
|
1.9700 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 1,142 |
|
May 14, 2026
|
2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 200 |
|
May 13, 2026
|
2.0400 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 3,401 |
|
May 12, 2026
|
2.0400 | 2.0400 | 2.0300 | 2.0300 | 2.0300 | 201 |
|
May 11, 2026
|
2.2000 | 2.2400 | 2.0500 | 2.0900 | 2.0900 | 4,880 |
|
May 8, 2026
|
2.0900 | 2.1600 | 2.0900 | 2.1600 | 2.1600 | 1,100 |
|
May 7, 2026
|
2.0200 | 2.0200 | 1.9700 | 1.9700 | 1.9700 | 1,400 |
|
May 6, 2026
|
1.9500 | 2.0200 | 1.9500 | 2.0200 | 2.0200 | 200 |
|
May 5, 2026
|
2.0300 | 2.0400 | 2.0300 | 2.0400 | 2.0400 | 283 |
|
May 4, 2026
|
1.9500 | 1.9700 | 1.9200 | 1.9700 | 1.9700 | 1,287 |
|
May 1, 2026
|
2.0000 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 1,400 |
|
Apr 30, 2026
|
1.7800 | 1.9500 | 1.7800 | 1.9500 | 1.9500 | 500 |
|
Apr 29, 2026
|
1.7700 | 1.8500 | 1.7700 | 1.8500 | 1.8500 | 600 |
|
Apr 28, 2026
|
1.8800 | 1.9000 | 1.7800 | 1.8500 | 1.8500 | 2,300 |
|
Apr 27, 2026
|
1.7800 | 1.9400 | 1.7800 | 1.9400 | 1.9400 | 6,300 |
|
Apr 24, 2026
|
1.8600 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 2,822 |
|
Apr 23, 2026
|
1.7000 | 1.8900 | 1.7000 | 1.8900 | 1.8900 | 900 |
|
Apr 22, 2026
|
1.8000 | 1.8000 | 1.6000 | 1.7500 | 1.7500 | 17,001 |
|
Apr 21, 2026
|
1.8800 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 1,101 |
|
Apr 20, 2026
|
1.9000 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 2,200 |
|
Apr 17, 2026
|
1.9500 | 1.9700 | 1.9500 | 1.9500 | 1.9500 | 650 |
|
Apr 16, 2026
|
1.9900 | 1.9900 | 1.8700 | 1.8700 | 1.8700 | 689 |
|
Apr 15, 2026
|
1.9700 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 200 |
|
Apr 14, 2026
|
1.9200 | 1.9200 | 1.9000 | 1.9000 | 1.9000 | 201 |
|
Apr 13, 2026
|
1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 140 |
|
Apr 10, 2026
|
1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 109 |
|
Apr 9, 2026
|
1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 200 |
|
Apr 8, 2026
|
1.9900 | 1.9900 | 1.9500 | 1.9500 | 1.9500 | 1,919 |
|
Apr 7, 2026
|
1.9500 | 1.9900 | 1.9500 | 1.9900 | 1.9900 | 611 |
|
Apr 6, 2026
|
1.8800 | 1.9700 | 1.8800 | 1.9700 | 1.9700 | 200 |
|
Apr 2, 2026
|
1.7900 | 1.8500 | 1.7900 | 1.8500 | 1.8500 | 1,638 |
|
Apr 1, 2026
|
1.7500 | 1.7500 | 1.6500 | 1.7400 | 1.7400 | 505 |
|
Mar 31, 2026
|
1.5700 | 1.7000 | 1.5700 | 1.7000 | 1.7000 | 3,400 |
|
Mar 30, 2026
|
1.5700 | 1.5700 | 1.5100 | 1.5100 | 1.5100 | 2,315 |
|
Mar 27, 2026
|
1.4900 | 1.5700 | 1.4900 | 1.5700 | 1.5700 | 10,000 |
|
Mar 26, 2026
|
1.5600 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 1,710 |
|
Mar 25, 2026
|
1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 647 |
|
Mar 24, 2026
|
1.5500 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 10,900 |
|
Mar 23, 2026
|
1.5000 | 1.6000 | 1.5000 | 1.5100 | 1.5100 | 15,200 |
|
Mar 20, 2026
|
1.5000 | 1.6200 | 1.5000 | 1.5800 | 1.5800 | 2,400 |
|
Mar 19, 2026
|
1.5500 | 1.6000 | 1.3800 | 1.5000 | 1.5000 | 12,838 |
|
Mar 18, 2026
|
1.7700 | 1.7700 | 1.6000 | 1.6000 | 1.6000 | 7,995 |
|
Mar 17, 2026
|
1.9500 | 1.9500 | 1.8500 | 1.8700 | 1.8700 | 1,911 |
|
Mar 16, 2026
|
1.8800 | 1.9000 | 1.7000 | 1.9000 | 1.9000 | 6,260 |
|
Mar 13, 2026
|
1.6000 | 2.2400 | 1.6000 | 1.7500 | 1.7500 | 10,774 |
|
Mar 12, 2026
|
2.0000 | 2.0200 | 1.5100 | 1.5100 | 1.5100 | 9,248 |
|
Mar 11, 2026
|
1.4200 | 2.0000 | 1.4200 | 2.0000 | 2.0000 | 6,904 |
|
Mar 10, 2026
|
1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 1,920 |
|
Mar 9, 2026
|
1.2700 | 1.3300 | 1.2700 | 1.3300 | 1.3300 | 401 |
|
Mar 6, 2026
|
1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 4,400 |
|
Mar 5, 2026
|
1.2300 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 54,900 |
|
Mar 4, 2026
|
1.2300 | 1.2400 | 1.2250 | 1.2350 | 1.2350 | 5,700 |
|
Mar 3, 2026
|
1.2250 | 1.2400 | 1.2250 | 1.2350 | 1.2350 | 38,200 |
|
Mar 2, 2026
|
1.1500 | 1.2250 | 1.1500 | 1.2250 | 1.2250 | 12,620 |
|
Feb 27, 2026
|
1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 39,727 |
|
Feb 26, 2026
|
1.2400 | 1.2400 | 1.1500 | 1.2100 | 1.2100 | 62,630 |
|
Feb 25, 2026
|
1.2300 | 1.2300 | 1.2100 | 1.2150 | 1.2150 | 18,800 |
|
Feb 24, 2026
|
1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 1,200 |
|
Feb 23, 2026
|
1.2200 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 23,115 |
|
Feb 20, 2026
|
1.2300 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 76,118 |
|
Feb 19, 2026
|
1.2350 | 1.2350 | 1.2250 | 1.2250 | 1.2250 | 11,030 |
|
Feb 18, 2026
|
1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 410 |
|
Feb 17, 2026
|
1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 81,456 |
|
Feb 13, 2026
|
1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 50,200 |
|
Feb 12, 2026
|
1.2350 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 2,200 |
|
Feb 11, 2026
|
1.2500 | 1.2500 | 1.2250 | 1.2350 | 1.2350 | 10,680 |
