|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 233,600 | 19.12 | 19.69 | 18.77 | 18.85 | 00:00:00 | | 2006-03-21 | 265,700 | 18.42 | 19.40 | 18.25 | 18.70 | 00:00:00 | | 2006-03-22 | 223,900 | 18.46 | 19.14 | 18.46 | 18.93 | 00:00:00 | | 2006-03-23 | 630,200 | 18.86 | 19.10 | 18.60 | 19.10 | 00:00:00 | | 2006-03-24 | 279,000 | 19.40 | 19.75 | 19.11 | 19.20 | 00:00:00 | | 2006-03-27 | 372,800 | 19.79 | 19.85 | 19.17 | 19.20 | 00:00:00 | | 2006-03-28 | 159,300 | 19.30 | 19.45 | 19.01 | 19.10 | 00:00:00 | | 2006-03-29 | 651,500 | 19.10 | 19.83 | 19.08 | 19.82 | 00:00:00 | | 2006-03-30 | 1,676,600 | 20.00 | 21.28 | 20.00 | 21.27 | 00:00:00 | | 2006-03-31 | 968,300 | 21.01 | 21.17 | 20.42 | 20.92 | 00:00:00 | | 2006-04-03 | 949,400 | 21.20 | 21.48 | 20.90 | 20.90 | 00:00:00 | | 2006-04-04 | 1,711,800 | 20.75 | 20.75 | 19.87 | 20.25 | 00:00:00 | | 2006-04-05 | 566,200 | 19.76 | 20.51 | 19.76 | 20.13 | 00:00:00 | | 2006-04-06 | 361,500 | 20.50 | 20.70 | 19.85 | 19.89 | 00:00:00 | | 2006-04-07 | 234,300 | 19.60 | 19.70 | 19.25 | 19.57 | 00:00:00 | | 2006-04-10 | 668,900 | 20.50 | 20.71 | 19.28 | 19.73 | 00:00:00 | | 2006-04-11 | 300,700 | 19.76 | 20.09 | 18.91 | 18.91 | 00:00:00 | | 2006-04-12 | 239,000 | 19.25 | 19.50 | 19.00 | 19.30 | 00:00:00 | | 2006-04-13 | 1,469,900 | 19.00 | 19.20 | 18.76 | 18.76 | 00:00:00 | | 2006-04-17 | 466,300 | 19.00 | 19.60 | 18.88 | 19.45 | 00:00:00 | | 2006-04-18 | 944,100 | 19.60 | 19.60 | 18.86 | 19.14 | 00:00:00 | | 2006-04-19 | 325,800 | 19.24 | 19.24 | 18.81 | 18.84 | 00:00:00 | | 2006-04-20 | 712,900 | 18.64 | 18.74 | 16.80 | 17.41 | 00:00:00 | | 2006-04-21 | 495,000 | 17.65 | 18.31 | 17.42 | 18.17 | 00:00:00 | | 2006-04-24 | 367,300 | 17.97 | 17.97 | 17.35 | 17.45 | 00:00:00 | | 2006-04-25 | 439,400 | 17.67 | 17.80 | 17.00 | 17.05 | 00:00:00 | | 2006-04-26 | 279,700 | 17.14 | 17.50 | 17.00 | 17.03 | 00:00:00 | | 2006-04-27 | 442,300 | 17.00 | 17.26 | 16.36 | 16.41 | 00:00:00 | | 2006-04-28 | 537,600 | 16.51 | 17.37 | 16.51 | 17.22 | 00:00:00 | | 2006-05-01 | 488,700 | 17.30 | 17.73 | 17.27 | 17.57 | 00:00:00 | | 2006-05-02 | 414,300 | 17.65 | 17.93 | 17.60 | 17.88 | 00:00:00 | | 2006-05-03 | 357,700 | 17.96 | 18.27 | 17.23 | 17.76 | 00:00:00 | | 2006-05-04 | 218,000 | 17.76 | 18.04 | 17.31 | 17.87 | 00:00:00 | | 2006-05-05 | 438,600 | 18.08 | 18.24 | 17.63 | 17.73 | 00:00:00 | | 2006-05-08 | 430,700 | 17.50 | 17.67 | 17.23 | 17.45 | 00:00:00 | | 2006-05-09 | 538,700 | 17.50 | 17.98 | 17.20 | 17.84 | 00:00:00 | | 2006-05-10 | 247,300 | 17.82 | 18.40 | 17.77 | 18.05 | 00:00:00 | | 2006-05-11 | 601,800 | 18.50 | 18.50 | 17.30 | 17.46 | 00:00:00 | | 2006-05-12 | 567,500 | 17.36 | 17.95 | 16.30 | 16.76 | 00:00:00 | | 2006-05-15 | 812,000 | 15.50 | 16.50 | 14.73 | 15.01 | 00:00:00 | | 2006-05-16 | 933,800 | 15.00 | 15.43 | 14.69 | 14.74 | 00:00:00 | | 2006-05-17 | 824,400 | 15.25 | 15.25 | 14.16 | 14.30 | 00:00:00 | | 2006-05-18 | 854,500 | 14.30 | 14.40 | 13.16 | 14.11 | 00:00:00 | | 2006-05-19 | 767,500 | 13.75 | 14.67 | 13.36 | 14.40 | 00:00:00 | | 2006-05-23 | 392,900 | 14.50 | 14.97 | 14.18 | 14.19 | 00:00:00 | | 2006-05-24 | 362,900 | 14.01 | 14.54 | 13.46 | 13.91 | 00:00:00 | | 2006-05-25 | 310,300 | 14.10 | 14.43 | 13.86 | 14.30 | 00:00:00 | | 2006-05-26 | 243,100 | 14.45 | 14.45 | 14.02 | 14.20 | 00:00:00 | | 2006-05-29 | 158,600 | 13.78 | 14.46 | 13.70 | 14.17 | 00:00:00 | | 2006-05-30 | 591,400 | 14.47 | 14.73 | 13.85 | 13.93 | 00:00:00 | | 2006-05-31 | 339,400 | 14.09 | 14.24 | 13.59 | 14.10 | 00:00:00 | | 2006-06-01 | 254,900 | 13.90 | 13.90 | 13.61 | 13.78 | 00:00:00 | | 2006-06-02 | 486,100 | 13.88 | 13.98 | 13.34 | 13.43 | 00:00:00 | | 2006-06-05 | 446,100 | 13.40 | 13.72 | 13.12 | 13.35 | 00:00:00 | | 2006-06-06 | 493,400 | 13.35 | 13.37 | 12.48 | 12.65 | 00:00:00 | | 2006-06-07 | 567,100 | 12.41 | 13.07 | 12.35 | 12.48 | 00:00:00 | | 2006-06-08 | 598,800 | 12.39 | 12.39 | 11.45 | 11.80 | 00:00:00 | | 2006-06-09 | 322,000 | 12.00 | 12.17 | 11.70 | 11.75 | 00:00:00 | | 2006-06-12 | 261,100 | 11.97 | 12.09 | 11.00 | 11.22 | 00:00:00 | | 2006-06-13 | 881,700 | 10.60 | 11.21 | 10.27 | 10.49 | 00:00:00 | | 2006-06-14 | 614,000 | 10.76 | 11.18 | 10.66 | 11.14 | 00:00:00 | | 2006-06-15 | 432,100 | 12.00 | 12.35 | 11.80 | 12.35 | 00:00:00 | | 2006-06-16 | 372,800 | 12.35 | 12.52 | 11.87 | 12.10 | 00:00:00 | | 2006-06-19 | 389,300 | 12.15 | 12.75 | 11.56 | 11.72 | 00:00:00 | | 2006-06-20 | 368,400 | 11.96 | 12.15 | 11.79 | 12.00 | 00:00:00 | | 2006-06-21 | 543,500 | 11.85 | 12.55 | 11.85 | 12.49 | 00:00:00 | | 2006-06-22 | 659,900 | 12.89 | 13.20 | 12.42 | 13.07 | 00:00:00 | | 2006-06-23 | 524,400 | 13.25 | 14.64 | 12.85 | 14.31 | 00:00:00 | | 2006-06-26 | 511,000 | 14.85 | 14.85 | 13.78 | 14.00 | 00:00:00 | | 2006-06-27 | 480,500 | 14.05 | 14.42 | 13.61 | 13.65 | 00:00:00 | | 2006-06-28 | 159,900 | 13.80 | 14.24 | 13.49 | 13.70 | 00:00:00 | | 2006-06-29 | 314,000 | 13.89 | 14.77 | 13.73 | 14.55 | 00:00:00 | | 2006-06-30 | 691,900 | 14.85 | 15.42 | 14.85 | 15.31 | 00:00:00 | | 2006-07-04 | 104,500 | 15.75 | 16.00 | 15.68 | 16.00 | 00:00:00 | | 2006-07-05 | 521,800 | 16.25 | 16.25 | 15.38 | 15.53 | 00:00:00 | | 2006-07-06 | 151,100 | 15.70 | 15.77 | 15.31 | 15.77 | 00:00:00 | | 2006-07-07 | 119,700 | 15.76 | 15.83 | 15.30 | 15.53 | 00:00:00 | | 2006-07-10 | 72,100 | 15.30 | 15.69 | 15.25 | 15.64 | 00:00:00 | | 2006-07-11 | 173,900 | 15.70 | 16.00 | 15.64 | 16.00 | 00:00:00 | | 2006-07-12 | 117,000 | 16.12 | 16.40 | 15.96 | 16.23 | 00:00:00 | | 2006-07-13 | 153,500 | 16.16 | 16.19 | 15.63 | 15.99 | 00:00:00 | | 2006-07-14 | 144,600 | 16.19 | 16.19 | 15.67 | 16.00 | 00:00:00 | | 2006-07-17 | 184,100 | 15.90 | 16.00 | 15.55 | 15.80 | 00:00:00 | | 2006-07-18 | 214,700 | 15.65 | 15.97 | 15.46 | 15.57 | 00:00:00 | | 2006-07-19 | 192,800 | 15.56 | 16.03 | 15.56 | 15.87 | 00:00:00 | | 2006-07-20 | 456,000 | 15.90 | 16.01 | 15.11 | 15.20 | 00:00:00 | | 2006-07-21 | 134,800 | 15.25 | 15.41 | 14.77 | 14.85 | 00:00:00 | | 2006-07-24 | 373,700 | 14.50 | 15.42 | 14.16 | 15.19 | 00:00:00 | | 2006-07-25 | 230,500 | 15.24 | 15.54 | 15.24 | 15.50 | 00:00:00 | | 2006-07-26 | 412,200 | 15.45 | 15.88 | 15.43 | 15.67 | 00:00:00 | | 2006-07-27 | 173,800 | 16.00 | 16.01 | 15.40 | 15.47 | 00:00:00 | | 2006-07-28 | 176,900 | 15.30 | 15.66 | 15.30 | 15.66 | 00:00:00 | | 2006-07-31 | 555,000 | 15.75 | 15.75 | 15.15 | 15.72 | 00:00:00 | | 2006-08-01 | 400,800 | 15.55 | 16.41 | 15.55 | 16.35 | 00:00:00 | | 2006-08-02 | 558,200 | 16.45 | 16.95 | 16.45 | 16.52 | 00:00:00 | | 2006-08-03 | 74,800 | 16.52 | 16.55 | 16.15 | 16.34 | 00:00:00 | | 2006-08-04 | 202,100 | 16.34 | 16.75 | 16.34 | 16.50 | 00:00:00 | | 2006-08-08 | 121,300 | 16.22 | 16.50 | 16.05 | 16.16 | 00:00:00 | | 2006-08-09 | 138,800 | 16.47 | 16.47 | 16.03 | 16.06 | 00:00:00 | | 2006-08-10 | 300,000 | 16.15 | 16.24 | 15.20 | 15.50 | 00:00:00 | | 2006-08-11 | 501,900 | 15.40 | 15.46 | 14.25 | 14.71 | 00:00:00 | | 2006-08-14 | 381,400 | 14.36 | 14.53 | 14.25 | 14.43 | 00:00:00 | | 2006-08-15 | 91,100 | 14.45 | 14.73 | 14.31 | 14.50 | 00:00:00 | | 2006-08-16 | 105,000 | 14.74 | 14.74 | 14.42 | 14.45 | 00:00:00 | | 2006-08-17 | 656,900 | 14.49 | 14.49 | 13.50 | 13.83 | 00:00:00 | | 2006-08-18 | 387,100 | 13.86 | 13.98 | 13.57 | 13.68 | 00:00:00 | | 2006-08-21 | 271,400 | 14.10 | 14.10 | 13.71 | 13.72 | 00:00:00 | | 2006-08-22 | 161,000 | 13.80 | 13.93 | 13.54 | 13.93 | 00:00:00 | | 2006-08-23 | 166,000 | 13.93 | 14.25 | 13.68 | 13.96 | 00:00:00 | | 2006-08-24 | 210,900 | 13.96 | 14.11 | 13.60 | 13.86 | 00:00:00 | | 2006-08-25 | 218,600 | 13.81 | 13.89 | 13.59 | 13.61 | 00:00:00 | | 2006-08-28 | 509,200 | 13.72 | 13.96 | 13.17 | 13.30 | 00:00:00 | | 2006-08-29 | 444,800 | 13.30 | 13.45 | 12.85 | 13.25 | 00:00:00 | | 2006-08-30 | 263,000 | 13.46 | 13.58 | 13.17 | 13.28 | 00:00:00 | | 2006-08-31 | 490,100 | 13.50 | 14.24 | 13.50 | 14.15 | 00:00:00 | | 2006-09-01 | 366,400 | 14.14 | 14.58 | 14.00 | 14.51 | 00:00:00 | | 2006-09-05 | 360,400 | 15.00 | 15.40 | 15.00 | 15.25 | 00:00:00 | | 2006-09-06 | 394,400 | 15.25 | 15.40 | 14.64 | 14.83 | 00:00:00 | | 2006-09-07 | 484,800 | 14.20 | 14.50 | 13.97 | 14.43 | 00:00:00 | | 2006-09-08 | 220,900 | 14.17 | 14.54 | 14.00 | 14.39 | 00:00:00 | | 2006-09-11 | 876,500 | 14.01 | 14.13 | 12.57 | 12.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
