Independence Gold Corp. (IEGCF)
OTCMKTS
· Delayed Price · Currency is USD
0.1050
-0.0042 (-3.85%)
May 2, 2025, 11:45 AM EDT
Independence Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.51% | 34,745 |
| May 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 30, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.00% | 159,852 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.41% | 1,520 |
| Apr 28, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.75% | 284,800 |
| Apr 25, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -3.02% | 190,675 |
| Apr 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.14% | 197,563 |
| Apr 23, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 0.09% | 528,479 |
| Apr 22, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -2.81% | 467,650 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.39% | 179,556 |
| Apr 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.52% | 203,860 |
| Apr 16, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.48% | 471,365 |
| Apr 15, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.62% | 155,209 |
| Apr 14, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.60% | 236,008 |
| Apr 11, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 4.01% | 159,825 |
| Apr 10, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 2.38% | 239,550 |
| Apr 9, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.64% | 512,501 |
| Apr 8, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.74% | 277,055 |
| Apr 7, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.86% | 288,801 |
| Apr 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.07% | 284,291 |
| Apr 3, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -9.65% | 227,640 |
| Apr 2, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.02% | 34,900 |
| Apr 1, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -4.01% | 400,025 |
| Mar 31, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -7.98% | 825,388 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -5.78% | 515,031 |
| Mar 27, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 12.59% | 308,286 |
| Mar 26, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 9.16% | 428,558 |
| Mar 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.81% | 99,216 |
| Mar 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.05% | 119,025 |
| Mar 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.51% | 174,541 |
| Mar 20, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 7.29% | 296,721 |
| Mar 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.56% | 265,294 |
| Mar 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.80% | 163,255 |
| Mar 17, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 11.20% | 501,031 |
| Mar 14, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 3.69% | 77,430 |
| Mar 13, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.03% | 331,696 |
| Mar 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 10.38% | 99,124 |
| Mar 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.38% | 291,174 |
| Mar 10, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.24% | 17,701 |
| Mar 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.68% | 51,851 |
| Mar 6, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.44% | 115,846 |
| Mar 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 13.27% | 269,905 |
| Mar 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.49% | 652,310 |
| Mar 3, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.76% | 50,064 |
| Feb 28, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.67% | 141,300 |
| Feb 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 110,980 |
| Feb 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.96% | 124,840 |
| Feb 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.88% | 306,650 |
| Feb 24, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.08% | 187,807 |
| Feb 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.48% | 66,768 |