|
 GAMMON GOLD INC - [Ticker: GAM.TO] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GAM.TO quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 70,700 | 7.25 | 7.37 | 7.25 | 7.36 | 00:00:00 | | 2005-04-07 | 33,400 | 7.30 | 7.38 | 7.25 | 7.25 | 00:00:00 | | 2005-04-08 | 528,600 | 7.20 | 8.13 | 7.20 | 8.00 | 00:00:00 | | 2005-04-11 | 677,300 | 8.12 | 8.95 | 8.12 | 8.60 | 00:00:00 | | 2005-04-12 | 782,600 | 8.54 | 8.67 | 8.33 | 8.55 | 00:00:00 | | 2005-04-13 | 671,300 | 8.70 | 8.70 | 7.90 | 8.17 | 00:00:00 | | 2005-04-14 | 288,100 | 8.00 | 8.00 | 7.63 | 7.70 | 00:00:00 | | 2005-04-15 | 257,600 | 7.70 | 7.71 | 7.43 | 7.44 | 00:00:00 | | 2005-04-18 | 211,200 | 7.44 | 7.65 | 7.29 | 7.65 | 00:00:00 | | 2005-04-19 | 521,800 | 7.82 | 8.12 | 7.82 | 8.10 | 00:00:00 | | 2005-04-20 | 436,800 | 8.24 | 8.57 | 8.14 | 8.30 | 00:00:00 | | 2005-04-21 | 271,500 | 8.15 | 8.25 | 8.09 | 8.25 | 00:00:00 | | 2005-04-22 | 206,600 | 8.20 | 8.31 | 8.20 | 8.23 | 00:00:00 | | 2005-04-25 | 414,900 | 8.12 | 8.25 | 8.10 | 8.18 | 00:00:00 | | 2005-04-26 | 149,300 | 8.18 | 8.25 | 8.18 | 8.21 | 00:00:00 | | 2005-04-27 | 59,000 | 8.16 | 8.20 | 7.82 | 7.88 | 00:00:00 | | 2005-04-28 | 22,800 | 7.82 | 7.89 | 7.71 | 7.71 | 00:00:00 | | 2005-04-29 | 185,800 | 7.71 | 7.80 | 7.50 | 7.61 | 00:00:00 | | 2005-05-02 | 103,900 | 7.50 | 7.51 | 7.20 | 7.20 | 00:00:00 | | 2005-05-03 | 118,000 | 7.22 | 7.51 | 7.07 | 7.39 | 00:00:00 | | 2005-05-04 | 179,400 | 7.42 | 7.93 | 7.39 | 7.65 | 00:00:00 | | 2005-05-05 | 71,900 | 7.60 | 7.85 | 7.60 | 7.77 | 00:00:00 | | 2005-05-06 | 81,600 | 7.88 | 7.88 | 7.49 | 7.73 | 00:00:00 | | 2005-05-09 | 24,300 | 7.60 | 7.69 | 7.52 | 7.62 | 00:00:00 | | 2005-05-10 | 52,600 | 7.60 | 7.73 | 7.58 | 7.60 | 00:00:00 | | 2005-05-11 | 54,100 | 7.60 | 7.65 | 7.58 | 7.65 | 00:00:00 | | 2005-05-12 | 213,200 | 7.60 | 7.63 | 7.48 | 7.50 | 00:00:00 | | 2005-05-13 | 88,000 | 7.38 | 7.51 | 7.38 | 7.49 | 00:00:00 | | 2005-05-16 | 370,700 | 7.50 | 7.50 | 6.96 | 7.00 | 00:00:00 | | 2005-05-17 | 113,300 | 6.88 | 6.99 | 6.79 | 6.91 | 00:00:00 | | 2005-05-18 | 176,900 | 7.00 | 7.12 | 6.81 | 7.07 | 00:00:00 | | 2005-05-19 | 24,800 | 7.06 | 7.09 | 6.82 | 7.00 | 00:00:00 | | 2005-05-20 | 75,400 | 6.95 | 6.97 | 6.93 | 6.96 | 00:00:00 | | 2005-05-24 | 118,500 | 7.05 | 7.35 | 7.05 | 7.35 | 00:00:00 | | 2005-05-25 | 159,500 | 7.35 | 7.50 | 7.05 | 7.40 | 00:00:00 | | 2005-05-26 | 67,700 | 7.40 | 7.61 | 7.30 | 7.30 | 00:00:00 | | 2005-05-27 | 58,400 | 7.35 | 7.53 | 7.35 | 7.53 | 00:00:00 | | 2005-05-30 | 4,400 | 7.45 | 7.50 | 7.45 | 7.45 | 00:00:00 | | 2005-05-31 | 74,900 | 7.40 | 7.59 | 7.20 | 7.51 | 00:00:00 | | 2005-06-01 | 723,900 | 7.60 | 7.80 | 7.56 | 7.56 | 00:00:00 | | 2005-06-02 | 99,600 | 7.50 | 7.84 | 7.50 | 7.51 | 00:00:00 | | 2005-06-03 | 173,500 | 7.50 | 7.60 | 7.50 | 7.57 | 00:00:00 | | 2005-06-06 | 180,000 | 7.58 | 7.78 | 7.55 | 7.70 | 00:00:00 | | 2005-06-07 | 95,200 | 7.65 | 7.72 | 7.65 | 7.71 | 00:00:00 | | 2005-06-08 | 925,600 | 7.75 | 7.81 | 7.70 | 7.79 | 00:00:00 | | 2005-06-09 | 48,700 | 7.62 | 7.73 | 7.60 | 7.73 | 00:00:00 | | 2005-06-10 | 47,500 | 7.73 | 7.90 | 7.68 | 7.90 | 00:00:00 | | 2005-06-13 | 226,500 | 7.92 | 8.16 | 7.92 | 8.15 | 00:00:00 | | 2005-06-14 | 465,900 | 8.12 | 8.13 | 8.06 | 8.13 | 00:00:00 | | 2005-06-15 | 63,800 | 8.13 | 8.15 | 7.95 | 8.12 | 00:00:00 | | 2005-06-16 | 184,800 | 8.20 | 8.50 | 8.11 | 8.45 | 00:00:00 | | 2005-06-17 | 538,900 | 8.45 | 8.78 | 8.45 | 8.72 | 00:00:00 | | 2005-06-20 | 372,100 | 8.75 | 8.89 | 8.48 | 8.49 | 00:00:00 | | 2005-06-21 | 85,300 | 8.45 | 8.47 | 8.27 | 8.32 | 00:00:00 | | 2005-06-22 | 317,200 | 8.32 | 8.37 | 8.22 | 8.23 | 00:00:00 | | 2005-06-23 | 74,700 | 8.25 | 8.35 | 8.16 | 8.17 | 00:00:00 | | 2005-06-24 | 748,000 | 8.25 | 8.30 | 8.15 | 8.17 | 00:00:00 | | 2005-06-27 | 159,300 | 8.15 | 8.29 | 8.02 | 8.03 | 00:00:00 | | 2005-06-28 | 149,900 | 7.98 | 8.01 | 7.81 | 7.93 | 00:00:00 | | 2005-06-29 | 146,500 | 7.85 | 8.35 | 7.85 | 8.35 | 00:00:00 | | 2005-06-30 | 226,200 | 8.50 | 8.55 | 8.25 | 8.25 | 00:00:00 | | 2005-07-04 | 16,700 | 8.10 | 8.18 | 8.10 | 8.10 | 00:00:00 | | 2005-07-05 | 76,400 | 8.20 | 8.20 | 8.11 | 8.16 | 00:00:00 | | 2005-07-06 | 61,600 | 8.25 | 8.34 | 8.16 | 8.25 | 00:00:00 | | 2005-07-07 | 48,400 | 8.25 | 8.29 | 8.18 | 8.19 | 00:00:00 | | 2005-07-08 | 32,000 | 8.13 | 8.20 | 8.10 | 8.15 | 00:00:00 | | 2005-07-11 | 259,700 | 8.15 | 8.27 | 8.04 | 8.04 | 00:00:00 | | 2005-07-12 | 19,200 | 8.15 | 8.15 | 8.07 | 8.14 | 00:00:00 | | 2005-07-13 | 37,200 | 8.15 | 8.19 | 7.94 | 8.19 | 00:00:00 | | 2005-07-14 | 215,700 | 8.20 | 8.39 | 8.01 | 8.05 | 00:00:00 | | 2005-07-15 | 18,500 | 8.10 | 8.10 | 7.97 | 8.02 | 00:00:00 | | 2005-07-18 | 37,400 | 8.00 | 8.03 | 7.90 | 8.03 | 00:00:00 | | 2005-07-19 | 36,500 | 8.00 | 8.03 | 7.98 | 8.01 | 00:00:00 | | 2005-07-20 | 239,800 | 8.00 | 8.10 | 8.00 | 8.00 | 00:00:00 | | 2005-07-21 | 119,100 | 8.00 | 8.25 | 7.93 | 8.25 | 00:00:00 | | 2005-07-22 | 62,500 | 8.25 | 8.44 | 8.25 | 8.43 | 00:00:00 | | 2005-07-25 | 71,900 | 8.49 | 8.49 | 8.36 | 8.39 | 00:00:00 | | 2005-07-26 | 26,100 | 8.32 | 8.41 | 8.20 | 8.29 | 00:00:00 | | 2005-07-27 | 118,500 | 8.29 | 8.40 | 8.29 | 8.40 | 00:00:00 | | 2005-07-28 | 330,500 | 8.32 | 8.41 | 8.28 | 8.41 | 00:00:00 | | 2005-07-29 | 94,500 | 8.41 | 8.44 | 8.31 | 8.44 | 00:00:00 | | 2005-08-02 | 400,200 | 8.50 | 9.00 | 8.31 | 8.92 | 00:00:00 | | 2005-08-03 | 147,300 | 8.82 | 8.93 | 8.80 | 8.80 | 00:00:00 | | 2005-08-04 | 184,700 | 8.90 | 8.95 | 8.71 | 8.77 | 00:00:00 | | 2005-08-05 | 79,000 | 8.88 | 8.89 | 8.50 | 8.67 | 00:00:00 | | 2005-08-08 | 35,400 | 8.61 | 8.72 | 8.61 | 8.69 | 00:00:00 | | 2005-08-09 | 47,100 | 8.78 | 8.80 | 8.66 | 8.80 | 00:00:00 | | 2005-08-10 | 195,500 | 8.85 | 9.00 | 8.85 | 8.96 | 00:00:00 | | 2005-08-11 | 231,500 | 8.96 | 9.15 | 8.95 | 9.15 | 00:00:00 | | 2005-08-12 | 101,900 | 9.05 | 9.05 | 8.95 | 9.00 | 00:00:00 | | 2005-08-15 | 117,900 | 9.00 | 9.27 | 9.00 | 9.17 | 00:00:00 | | 2005-08-16 | 121,000 | 9.15 | 9.30 | 9.07 | 9.09 | 00:00:00 | | 2005-08-17 | 120,700 | 9.04 | 9.04 | 8.70 | 8.90 | 00:00:00 | | 2005-08-18 | 30,400 | 8.81 | 8.95 | 8.73 | 8.73 | 00:00:00 | | 2005-08-19 | 79,900 | 8.87 | 8.97 | 8.74 | 8.97 | 00:00:00 | | 2005-08-22 | 99,500 | 8.97 | 9.20 | 8.77 | 8.85 | 00:00:00 | | 2005-08-23 | 67,600 | 9.05 | 9.05 | 8.85 | 8.88 | 00:00:00 | | 2005-08-24 | 135,400 | 8.85 | 8.87 | 8.65 | 8.68 | 00:00:00 | | 2005-08-25 | 62,500 | 8.68 | 8.68 | 8.53 | 8.59 | 00:00:00 | | 2005-08-26 | 48,000 | 8.53 | 9.00 | 8.53 | 8.82 | 00:00:00 | | 2005-08-29 | 32,000 | 8.90 | 8.95 | 8.78 | 8.87 | 00:00:00 | | 2005-08-30 | 57,500 | 8.87 | 8.87 | 8.67 | 8.71 | 00:00:00 | | 2005-08-31 | 71,000 | 8.75 | 8.93 | 8.65 | 8.90 | 00:00:00 | | 2005-09-01 | 346,100 | 8.90 | 9.37 | 8.90 | 9.35 | 00:00:00 | | 2005-09-02 | 97,700 | 9.30 | 9.35 | 9.05 | 9.18 | 00:00:00 | | 2005-09-06 | 68,900 | 9.23 | 9.30 | 9.15 | 9.23 | 00:00:00 | | 2005-09-07 | 54,000 | 9.23 | 9.37 | 9.20 | 9.35 | 00:00:00 | | 2005-09-08 | 69,400 | 9.35 | 9.40 | 9.33 | 9.39 | 00:00:00 | | 2005-09-09 | 133,200 | 9.40 | 9.62 | 9.30 | 9.30 | 00:00:00 | | 2005-09-12 | 52,400 | 9.32 | 9.50 | 9.32 | 9.39 | 00:00:00 | | 2005-09-13 | 38,200 | 9.43 | 9.43 | 9.11 | 9.15 | 00:00:00 | | 2005-09-14 | 47,200 | 9.21 | 9.45 | 9.21 | 9.42 | 00:00:00 | | 2005-09-15 | 136,900 | 9.42 | 9.73 | 9.42 | 9.73 | 00:00:00 | | 2005-09-16 | 169,600 | 9.73 | 9.85 | 9.50 | 9.53 | 00:00:00 | | 2005-09-19 | 339,100 | 9.73 | 9.86 | 9.46 | 9.50 | 00:00:00 | | 2005-09-20 | 222,300 | 9.59 | 9.65 | 9.33 | 9.33 | 00:00:00 | | 2005-09-21 | 194,600 | 9.50 | 9.70 | 9.50 | 9.70 | 00:00:00 | | 2005-09-22 | 216,300 | 9.70 | 9.70 | 9.51 | 9.53 | 00:00:00 | | 2005-09-23 | 123,200 | 9.50 | 9.53 | 9.40 | 9.47 | 00:00:00 | | 2005-09-26 | 74,100 | 9.50 | 9.70 | 9.38 | 9.64 | 00:00:00 | | 2005-09-27 | 61,300 | 9.61 | 9.72 | 9.52 | 9.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
