Sun Peak Metals Corp. (PEAK.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.3950

+0.0200

(+5.33%)

At close: 02:05PM EDT

Advertisement

Time Period:

Oct 19, 2023 - Oct 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	0.3650	0.3950	0.3650	0.3950	0.3950	71,500
Oct 17, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Oct 16, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Oct 15, 2024	0.3500	0.3750	0.3500	0.3750	0.3750	26,800
Oct 11, 2024	0.3950	0.3950	0.3700	0.3700	0.3700	5,513
Oct 10, 2024	0.3650	0.3700	0.3650	0.3700	0.3700	13,000
Oct 09, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	10,000
Oct 08, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Oct 07, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	3,500
Oct 04, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	2,000
Oct 03, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Oct 02, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Oct 01, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Sep 30, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Sep 27, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Sep 26, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Sep 25, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Sep 24, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	15,500
Sep 23, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	2,615
Sep 20, 2024	0.3350	0.4000	0.3350	0.3650	0.3650	74,897
Sep 19, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sep 18, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	20,000
Sep 17, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	31,000
Sep 16, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Sep 13, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	3,500
Sep 12, 2024	0.2900	0.2950	0.2850	0.2850	0.2850	85,000
Sep 11, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	4,000
Sep 10, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	3,000
Sep 09, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	16,500
Sep 06, 2024	0.2900	0.2900	0.2700	0.2800	0.2800	58,000
Sep 05, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	29,500
Sep 04, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	102,000
Sep 03, 2024	0.3150	0.3150	0.3000	0.3000	0.3000	63,000
Aug 30, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Aug 29, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Aug 28, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	8,000
Aug 27, 2024	0.3200	0.3300	0.3150	0.3300	0.3300	11,500
Aug 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	13,030
Aug 23, 2024	0.3200	0.3200	0.3050	0.3050	0.3050	55,000
Aug 22, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Aug 21, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	3,000
Aug 20, 2024	0.3300	0.3750	0.3100	0.3750	0.3750	79,033
Aug 19, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Aug 16, 2024	0.3150	0.3200	0.3100	0.3200	0.3200	18,807
Aug 15, 2024	0.2900	0.3450	0.2900	0.3400	0.3400	126,000
Aug 14, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Aug 13, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	3,000
Aug 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	700
Aug 09, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	13,000
Aug 08, 2024	0.2600	0.2800	0.2600	0.2800	0.2800	16,500
Aug 07, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	61,000
Aug 06, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	123,000
Aug 02, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	50,000
Aug 01, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	72,000
Jul 31, 2024	0.2800	0.2950	0.2800	0.2950	0.2950	198,000
Jul 30, 2024	0.2750	0.3000	0.2700	0.3000	0.3000	76,500
Jul 29, 2024	0.3000	0.3000	0.2650	0.2650	0.2650	156,000
Jul 26, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	4,883
Jul 25, 2024	0.3400	0.3400	0.3000	0.3000	0.3000	104,166
Jul 24, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,050
Jul 23, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
Jul 22, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	1,000
Jul 19, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	3,500
Jul 18, 2024	0.3900	0.3900	0.3850	0.3850	0.3850	24,000
Jul 17, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,000
Jul 16, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	3,500
Jul 15, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	10,200
Jul 12, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 11, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	30,000
Jul 10, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	5,500
Jul 09, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Jul 08, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	1,000
Jul 05, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	10,000
Jul 04, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	500
Jul 03, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	49,000
Jul 02, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	1,505
Jun 28, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	4,000
Jun 27, 2024	0.3600	0.3600	0.3450	0.3450	0.3450	10,000
Jun 26, 2024	0.3650	0.3650	0.3450	0.3450	0.3450	23,350
Jun 25, 2024	0.4050	0.4050	0.3650	0.3650	0.3650	10,830
Jun 24, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	10,000
Jun 21, 2024	0.3950	0.3950	0.3600	0.3600	0.3600	50,500
Jun 20, 2024	0.4050	0.4200	0.3900	0.3900	0.3900	23,520
Jun 19, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,650
Jun 18, 2024	0.4050	0.4100	0.4050	0.4100	0.4100	13,000
Jun 17, 2024	0.4100	0.4550	0.4100	0.4150	0.4150	54,510
Jun 14, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,000
Jun 13, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	500
Jun 12, 2024	0.4350	0.4350	0.4300	0.4300	0.4300	5,000
Jun 11, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jun 10, 2024	0.4350	0.4350	0.4300	0.4300	0.4300	5,000
Jun 07, 2024	0.4600	0.4600	0.4400	0.4400	0.4400	10,000
Jun 06, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	5,000
Jun 05, 2024	0.4350	0.4750	0.4300	0.4750	0.4750	53,500
Jun 04, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jun 03, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	10,000
May 31, 2024	0.4650	0.4700	0.4650	0.4700	0.4700	11,150
May 30, 2024	0.4650	0.4900	0.4650	0.4900	0.4900	68,000
May 29, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	2,000
May 28, 2024	0.4500	0.4750	0.4500	0.4600	0.4600	30,489
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,864.67+23.20(+0.40%)

Dow 3043,275.91+36.86(+0.09%)

Nasdaq18,489.55+115.94(+0.63%)

Russell 20002,276.09-4.76(-0.21%)

Crude Oil69.34-1.33(-1.88%)

Gold2,736.40+28.90(+1.07%)

Sun Peak Metals Corp. (PEAK.V)

S&P 500
5,864.67
+23.20(+0.40%)

Dow 30
43,275.91
+36.86(+0.09%)

Nasdaq
18,489.55
+115.94(+0.63%)

Russell 2000
2,276.09
-4.76(-0.21%)

Crude Oil
69.34
-1.33(-1.88%)

Gold
2,736.40
+28.90(+1.07%)