Skip to main content
Great Eagle Gold Corp. (CSE: GEGC)
Canada flag Canada · Delayed Price · Currency is CAD
0.215
+0.035 (19.44%)
Jan 17, 2025, 4:00 PM EST

Great Eagle Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20250.190.230.180.23-4.65%100,500
Jan 17, 20250.190.250.190.22-19.44%14,500
Jan 16, 20250.180.180.180.18---
Jan 15, 20250.250.250.160.18-16.13%6,732
Jan 14, 20250.180.180.160.16--35.42%34,882
Jan 13, 20250.180.240.180.24--13,000
Jan 10, 20250.180.260.180.24-26.32%37,000
Jan 9, 20250.190.190.190.19---
Jan 8, 20250.180.190.180.19-8.57%12,000
Jan 7, 20250.130.180.130.18-45.83%92,000
Jan 6, 20250.120.120.120.12--14.29%10,000
Jan 3, 20250.140.140.140.14--20.00%6,000
Jan 2, 20250.180.180.180.18---
Dec 31, 20240.180.180.180.18--6,000
Dec 30, 20240.190.190.180.18--2,800
Dec 27, 20240.170.180.170.18--20,300
Dec 24, 20240.200.200.180.18--12.50%11,500
Dec 23, 20240.200.200.200.20--23.08%12,750
Dec 20, 20240.260.260.260.26-26.83%6,000
Dec 19, 20240.230.230.210.21--8.89%4,500
Dec 18, 20240.280.280.230.23--19.64%21,955
Dec 17, 20240.190.300.190.28-40.00%82,900
Dec 16, 20240.200.200.200.20---
Dec 13, 20240.140.200.140.20-11.11%41,000
Dec 12, 20240.180.200.180.18--23,455
Dec 11, 20240.180.180.180.18---
Dec 10, 20240.180.180.180.18--18.18%7,911
Dec 9, 20240.220.220.220.22---
Dec 6, 20240.220.220.220.22---
Dec 5, 20240.200.220.200.22-10.00%23,500
Dec 4, 20240.190.200.180.20--16.67%8,000
Dec 3, 20240.240.240.240.24-4.35%4,000
Dec 2, 20240.230.230.230.23---
Nov 29, 20240.230.230.230.23--4.17%1,000
Nov 28, 20240.240.240.240.24---
Nov 27, 20240.240.240.240.24-4.35%10,000
Nov 26, 20240.220.230.220.23--6.12%5,000
Nov 25, 20240.220.250.220.25-11.36%5,500
Nov 22, 20240.170.220.170.22-37.50%10,736
Nov 21, 20240.190.240.160.16--15.79%15,000
Nov 20, 20240.190.190.190.19---
Nov 19, 20240.190.190.190.19---
Nov 18, 20240.200.230.190.19--15.56%20,250
Nov 15, 20240.230.230.220.23-36.36%32,500
Nov 14, 20240.170.170.170.17--25.00%1,750
Nov 13, 20240.210.220.210.22-10.00%5,622
Nov 12, 20240.200.200.200.20-5.26%2,000
Nov 11, 20240.190.190.190.19-5.56%35,000
Nov 8, 20240.180.180.180.18---
Nov 7, 20240.200.200.180.18--10.00%40,000
Nov 6, 20240.160.200.160.20-33.33%113,666
Nov 5, 20240.150.150.150.15---
Nov 4, 20240.150.150.150.15--3,000
Nov 1, 20240.140.160.140.15-7.14%73,000
Oct 31, 20240.140.140.140.14--25,000
Oct 30, 20240.140.140.140.14---
Oct 29, 20240.140.140.140.14---
Oct 28, 20240.140.140.140.14---
Oct 25, 20240.140.140.140.14--6.67%10,004
Oct 24, 20240.150.150.150.15---
Oct 23, 20240.150.150.150.15---
Oct 22, 20240.140.150.140.15-7.14%3,543
Oct 21, 20240.140.140.140.14---
Oct 18, 20240.140.140.140.14---
Oct 17, 20240.140.140.140.14---
Oct 16, 20240.140.140.140.14---
Oct 15, 20240.140.140.140.14---
Oct 11, 20240.140.140.140.14---
Oct 10, 20240.140.140.140.14---
Oct 9, 20240.140.140.140.14---
Oct 8, 20240.100.140.100.14-33.33%43,000
Oct 7, 20240.110.110.110.11-10.53%5,000
Oct 4, 20240.100.100.100.10---
Oct 3, 20240.100.110.100.10--20.83%26,200
Oct 2, 20240.120.120.120.12---
Oct 1, 20240.120.120.120.12--40.00%10,200
Sep 30, 20240.200.200.200.20-11.11%11,500
Sep 27, 20240.170.200.170.18-16.13%98,000
Sep 26, 20240.160.160.160.16---
Sep 25, 20240.160.160.160.16---
Sep 24, 20240.160.160.160.16---
Sep 23, 20240.130.160.130.16--3.13%8,000
Sep 20, 20240.160.160.160.16---
Sep 19, 20240.160.160.160.16---
Sep 18, 20240.160.160.160.16--500
Sep 17, 20240.160.160.160.16--21.95%500
Sep 16, 20240.210.210.210.21---
Sep 13, 20240.200.210.200.21-2.50%1,411
Sep 12, 20240.200.200.200.20---
Sep 11, 20240.200.200.200.20---
Sep 10, 20240.200.200.200.20---
Sep 9, 20240.200.200.200.20---
Sep 6, 20240.200.200.200.20---
Sep 5, 20240.200.200.200.20---
Sep 4, 20240.200.200.200.20-2.56%1,705
Sep 3, 20240.200.200.200.20---
Aug 30, 20240.200.200.200.20---
Aug 29, 20240.200.200.200.20---
Aug 28, 20240.200.200.200.20--7.14%3,500
Aug 27, 20240.210.210.210.21---