|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-27 | 61,300 | 9.61 | 9.72 | 9.52 | 9.52 | 00:00:00 | | 2005-09-28 | 88,200 | 9.68 | 9.76 | 9.53 | 9.70 | 00:00:00 | | 2005-09-29 | 75,100 | 9.75 | 9.75 | 9.40 | 9.52 | 00:00:00 | | 2005-09-30 | 102,900 | 9.45 | 9.58 | 9.38 | 9.51 | 00:00:00 | | 2005-10-03 | 48,600 | 9.55 | 9.58 | 9.46 | 9.57 | 00:00:00 | | 2005-10-04 | 62,000 | 9.50 | 9.69 | 9.50 | 9.53 | 00:00:00 | | 2005-10-05 | 1,095,900 | 9.57 | 9.66 | 9.25 | 9.50 | 00:00:00 | | 2005-10-06 | 121,300 | 9.31 | 9.42 | 9.22 | 9.26 | 00:00:00 | | 2005-10-07 | 348,800 | 9.30 | 9.35 | 9.06 | 9.35 | 00:00:00 | | 2005-10-11 | 58,700 | 9.48 | 9.48 | 9.31 | 9.40 | 00:00:00 | | 2005-10-12 | 74,800 | 9.40 | 9.41 | 9.15 | 9.17 | 00:00:00 | | 2005-10-13 | 85,200 | 9.17 | 9.17 | 8.81 | 8.89 | 00:00:00 | | 2005-10-14 | 188,000 | 8.80 | 9.09 | 8.62 | 9.05 | 00:00:00 | | 2005-10-17 | 88,900 | 9.25 | 9.47 | 9.12 | 9.45 | 00:00:00 | | 2005-10-18 | 56,200 | 9.45 | 9.45 | 9.06 | 9.16 | 00:00:00 | | 2005-10-19 | 106,200 | 8.90 | 8.93 | 8.60 | 8.79 | 00:00:00 | | 2005-10-20 | 253,400 | 8.89 | 9.01 | 8.46 | 8.60 | 00:00:00 | | 2005-10-21 | 284,200 | 8.60 | 8.78 | 8.40 | 8.65 | 00:00:00 | | 2005-10-24 | 203,300 | 8.75 | 9.04 | 8.67 | 8.91 | 00:00:00 | | 2005-10-25 | 141,800 | 9.08 | 9.30 | 9.08 | 9.14 | 00:00:00 | | 2005-10-26 | 45,900 | 9.16 | 9.28 | 8.81 | 8.92 | 00:00:00 | | 2005-10-27 | 186,200 | 9.00 | 9.18 | 8.95 | 9.09 | 00:00:00 | | 2005-10-28 | 44,200 | 9.05 | 9.20 | 9.05 | 9.20 | 00:00:00 | | 2005-10-31 | 233,000 | 9.20 | 9.31 | 9.18 | 9.18 | 00:00:00 | | 2005-11-01 | 181,100 | 9.18 | 9.22 | 8.91 | 9.05 | 00:00:00 | | 2005-11-02 | 49,200 | 9.10 | 9.22 | 9.05 | 9.19 | 00:00:00 | | 2005-11-03 | 108,700 | 9.15 | 9.45 | 9.15 | 9.36 | 00:00:00 | | 2005-11-04 | 78,600 | 9.38 | 9.50 | 9.30 | 9.50 | 00:00:00 | | 2005-11-07 | 82,900 | 9.45 | 9.55 | 9.45 | 9.48 | 00:00:00 | | 2005-11-08 | 47,100 | 9.40 | 9.53 | 9.40 | 9.48 | 00:00:00 | | 2005-11-09 | 51,400 | 9.58 | 9.58 | 9.49 | 9.54 | 00:00:00 | | 2005-11-10 | 69,700 | 9.50 | 9.50 | 9.40 | 9.42 | 00:00:00 | | 2005-11-11 | 40,600 | 9.39 | 9.39 | 9.30 | 9.37 | 00:00:00 | | 2005-11-14 | 345,100 | 9.40 | 9.52 | 9.30 | 9.50 | 00:00:00 | | 2005-11-15 | 106,000 | 9.60 | 9.74 | 9.52 | 9.58 | 00:00:00 | | 2005-11-16 | 275,500 | 9.70 | 10.10 | 9.66 | 10.10 | 00:00:00 | | 2005-11-17 | 345,600 | 10.10 | 10.33 | 10.10 | 10.25 | 00:00:00 | | 2005-11-18 | 206,300 | 10.25 | 10.25 | 10.03 | 10.15 | 00:00:00 | | 2005-11-21 | 178,600 | 10.10 | 10.40 | 10.10 | 10.34 | 00:00:00 | | 2005-11-22 | 368,000 | 10.35 | 10.35 | 10.00 | 10.33 | 00:00:00 | | 2005-11-23 | 108,500 | 10.18 | 10.26 | 10.10 | 10.24 | 00:00:00 | | 2005-11-24 | 17,300 | 10.07 | 10.25 | 10.05 | 10.25 | 00:00:00 | | 2005-11-25 | 32,600 | 10.25 | 10.34 | 10.14 | 10.25 | 00:00:00 | | 2005-11-28 | 162,000 | 10.16 | 10.43 | 10.16 | 10.35 | 00:00:00 | | 2005-11-29 | 88,800 | 10.40 | 10.49 | 10.30 | 10.39 | 00:00:00 | | 2005-11-30 | 332,800 | 10.30 | 10.48 | 10.30 | 10.45 | 00:00:00 | | 2005-12-01 | 442,400 | 10.40 | 11.05 | 10.38 | 11.03 | 00:00:00 | | 2005-12-02 | 418,700 | 11.00 | 11.00 | 10.60 | 10.69 | 00:00:00 | | 2005-12-05 | 209,700 | 10.70 | 10.80 | 10.52 | 10.65 | 00:00:00 | | 2005-12-06 | 270,100 | 10.65 | 10.88 | 10.20 | 10.64 | 00:00:00 | | 2005-12-07 | 888,100 | 10.80 | 11.49 | 10.80 | 11.01 | 00:00:00 | | 2005-12-08 | 572,000 | 11.05 | 11.39 | 10.93 | 11.30 | 00:00:00 | | 2005-12-09 | 976,600 | 11.50 | 11.78 | 11.40 | 11.75 | 00:00:00 | | 2005-12-12 | 855,000 | 11.85 | 12.34 | 11.78 | 11.80 | 00:00:00 | | 2005-12-13 | 664,400 | 11.56 | 12.75 | 11.56 | 12.74 | 00:00:00 | | 2005-12-14 | 1,396,500 | 12.25 | 12.70 | 11.90 | 12.65 | 00:00:00 | | 2005-12-15 | 456,800 | 12.55 | 12.63 | 12.35 | 12.62 | 00:00:00 | | 2005-12-16 | 698,100 | 12.56 | 13.45 | 12.56 | 12.90 | 00:00:00 | | 2005-12-19 | 1,049,200 | 13.05 | 13.20 | 12.82 | 13.07 | 00:00:00 | | 2005-12-20 | 940,000 | 13.07 | 13.24 | 13.07 | 13.15 | 00:00:00 | | 2005-12-21 | 505,800 | 13.14 | 13.70 | 13.13 | 13.70 | 00:00:00 | | 2005-12-22 | 715,900 | 13.75 | 14.25 | 13.49 | 13.98 | 00:00:00 | | 2005-12-23 | 161,400 | 14.00 | 14.00 | 13.80 | 13.96 | 00:00:00 | | 2005-12-28 | 325,700 | 14.03 | 14.06 | 12.95 | 13.55 | 00:00:00 | | 2005-12-29 | 140,800 | 13.55 | 14.08 | 13.24 | 13.84 | 00:00:00 | | 2005-12-30 | 48,400 | 13.84 | 13.85 | 13.69 | 13.81 | 00:00:00 | | 2006-01-03 | 311,200 | 13.95 | 14.57 | 13.95 | 14.26 | 00:00:00 | | 2006-01-04 | 442,600 | 14.45 | 14.95 | 14.23 | 14.87 | 00:00:00 | | 2006-01-05 | 361,100 | 14.60 | 14.68 | 14.51 | 14.64 | 00:00:00 | | 2006-01-06 | 574,000 | 14.76 | 15.28 | 14.76 | 15.28 | 00:00:00 | | 2006-01-09 | 528,000 | 15.11 | 15.48 | 14.95 | 14.96 | 00:00:00 | | 2006-01-10 | 362,600 | 14.85 | 14.96 | 14.18 | 14.93 | 00:00:00 | | 2006-01-11 | 672,600 | 14.99 | 14.99 | 14.64 | 14.65 | 00:00:00 | | 2006-01-12 | 273,700 | 14.50 | 14.50 | 14.19 | 14.22 | 00:00:00 | | 2006-01-13 | 531,700 | 14.16 | 15.08 | 14.16 | 14.62 | 00:00:00 | | 2006-01-16 | 216,100 | 14.80 | 15.02 | 14.62 | 14.90 | 00:00:00 | | 2006-01-17 | 309,800 | 14.70 | 14.93 | 14.53 | 14.55 | 00:00:00 | | 2006-01-18 | 574,600 | 14.40 | 14.60 | 13.75 | 13.75 | 00:00:00 | | 2006-01-19 | 347,400 | 14.03 | 14.38 | 14.02 | 14.14 | 00:00:00 | | 2006-01-20 | 314,600 | 14.26 | 14.39 | 13.31 | 13.74 | 00:00:00 | | 2006-01-23 | 178,200 | 13.99 | 14.10 | 13.68 | 13.85 | 00:00:00 | | 2006-01-24 | 112,600 | 13.90 | 13.96 | 13.72 | 13.93 | 00:00:00 | | 2006-01-25 | 365,400 | 14.01 | 14.79 | 14.01 | 14.47 | 00:00:00 | | 2006-01-26 | 757,900 | 14.40 | 15.61 | 14.40 | 15.55 | 00:00:00 | | 2006-01-27 | 756,200 | 15.95 | 16.15 | 15.76 | 15.80 | 00:00:00 | | 2006-01-30 | 683,500 | 15.81 | 16.70 | 15.81 | 16.00 | 00:00:00 | | 2006-01-31 | 1,446,700 | 16.35 | 16.42 | 16.10 | 16.22 | 00:00:00 | | 2006-02-01 | 950,600 | 16.22 | 17.36 | 16.20 | 16.98 | 00:00:00 | | 2006-02-02 | 1,111,600 | 17.40 | 18.00 | 17.09 | 17.18 | 00:00:00 | | 2006-02-03 | 894,800 | 17.00 | 17.26 | 16.43 | 16.82 | 00:00:00 | | 2006-02-06 | 564,600 | 17.05 | 18.17 | 17.01 | 17.91 | 00:00:00 | | 2006-02-07 | 778,700 | 17.77 | 18.05 | 17.41 | 17.44 | 00:00:00 | | 2006-02-08 | 849,400 | 17.47 | 18.50 | 17.10 | 17.53 | 00:00:00 | | 2006-02-09 | 466,800 | 18.00 | 18.27 | 17.43 | 17.50 | 00:00:00 | | 2006-02-10 | 499,900 | 17.50 | 17.52 | 16.53 | 17.44 | 00:00:00 | | 2006-02-13 | 471,600 | 17.06 | 17.33 | 15.95 | 16.23 | 00:00:00 | | 2006-02-14 | 408,900 | 16.25 | 16.50 | 15.79 | 16.40 | 00:00:00 | | 2006-02-15 | 508,200 | 16.30 | 16.80 | 15.63 | 15.85 | 00:00:00 | | 2006-02-16 | 416,000 | 15.67 | 16.75 | 15.67 | 16.65 | 00:00:00 | | 2006-02-17 | 264,800 | 17.00 | 17.25 | 16.90 | 17.15 | 00:00:00 | | 2006-02-20 | 76,500 | 17.35 | 17.50 | 17.17 | 17.17 | 00:00:00 | | 2006-02-21 | 366,000 | 17.30 | 17.88 | 17.30 | 17.81 | 00:00:00 | | 2006-02-22 | 407,100 | 17.60 | 18.39 | 17.60 | 18.39 | 00:00:00 | | 2006-02-23 | 720,800 | 18.40 | 19.00 | 18.03 | 18.96 | 00:00:00 | | 2006-02-24 | 1,039,500 | 19.25 | 20.04 | 19.12 | 19.18 | 00:00:00 | | 2006-02-27 | 745,100 | 19.18 | 19.19 | 18.37 | 18.37 | 00:00:00 | | 2006-02-28 | 641,400 | 18.79 | 18.79 | 17.90 | 18.20 | 00:00:00 | | 2006-03-01 | 851,900 | 18.44 | 19.64 | 18.31 | 19.64 | 00:00:00 | | 2006-03-02 | 885,200 | 19.75 | 20.47 | 19.75 | 20.37 | 00:00:00 | | 2006-03-03 | 599,200 | 20.15 | 21.11 | 20.08 | 20.91 | 00:00:00 | | 2006-03-06 | 857,800 | 20.91 | 21.24 | 19.97 | 20.30 | 00:00:00 | | 2006-03-07 | 485,900 | 20.20 | 20.40 | 19.22 | 19.56 | 00:00:00 | | 2006-03-08 | 881,100 | 18.97 | 18.97 | 18.25 | 18.55 | 00:00:00 | | 2006-03-09 | 328,800 | 18.85 | 19.34 | 18.32 | 18.34 | 00:00:00 | | 2006-03-10 | 424,000 | 17.81 | 19.21 | 17.60 | 19.07 | 00:00:00 | | 2006-03-13 | 193,000 | 19.25 | 19.45 | 18.90 | 18.90 | 00:00:00 | | 2006-03-14 | 315,300 | 18.80 | 19.79 | 18.55 | 19.73 | 00:00:00 | | 2006-03-15 | 314,200 | 20.14 | 20.35 | 19.66 | 19.92 | 00:00:00 | | 2006-03-16 | 520,800 | 19.95 | 20.00 | 19.29 | 19.32 | 00:00:00 | | 2006-03-17 | 255,300 | 19.31 | 19.59 | 18.76 | 19.02 | 00:00:00 | | 2006-03-20 | 233,600 | 19.12 | 19.69 | 18.77 | 18.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
