Advertisement
U.S. Markets closed

Sabre Gold Mines Corp. (SGLDF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
0.0820+0.0098 (+13.57%)
At close: 03:56PM EDT
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20240.07900.09800.07900.08200.082049,200
Oct 18, 20240.07200.08600.07200.08000.080035,300
Oct 17, 20240.06900.06900.06900.06900.06907,000
Oct 16, 20240.06500.06500.06300.06300.0630600
Oct 15, 20240.06500.06700.06500.06700.067033,000
Oct 14, 20240.06500.06500.06500.06500.0650-
Oct 11, 20240.06100.06500.06100.06500.06506,500
Oct 10, 20240.06000.06000.06000.06000.0600200
Oct 09, 20240.06000.06300.06000.06300.06309,500
Oct 08, 20240.05600.05800.05600.05800.058021,000
Oct 07, 20240.06300.06600.06300.06600.066020,000
Oct 04, 20240.06200.06700.06200.06700.067015,600
Oct 03, 20240.06300.06500.06200.06200.062038,900
Oct 02, 20240.06700.06700.06700.06700.0670-
Oct 01, 20240.06700.06700.06700.06700.06701,000
Sep 30, 20240.06900.06900.06900.06900.0690-
Sep 27, 20240.06900.06900.06900.06900.0690-
Sep 26, 20240.06400.06900.06400.06900.069014,500
Sep 25, 20240.06400.06400.06400.06400.0640400
Sep 24, 20240.06300.06800.06300.06800.068011,700
Sep 23, 20240.06400.06700.06400.06700.06703,100
Sep 20, 20240.06100.06700.06100.06700.067025,800
Sep 19, 20240.06500.06600.06000.06600.066025,300
Sep 18, 20240.05900.05900.05900.05900.0590300
Sep 17, 20240.05900.05900.05900.05900.0590600
Sep 16, 20240.05600.05600.05600.05600.05606,000
Sep 13, 20240.05600.05600.05600.05600.05601,000
Sep 12, 20240.06600.07100.05600.05600.05603,700
Sep 11, 20240.06800.06800.06800.06800.0680800
Sep 10, 20240.05600.06300.05600.06100.061010,500
Sep 09, 20240.06800.07000.06000.06000.060013,500
Sep 06, 20240.06400.06400.05800.05800.05806,100
Sep 05, 20240.06300.06300.06300.06300.06305,200
Sep 04, 20240.06200.06700.06200.06300.06302,600
Sep 03, 20240.06900.06900.06500.06600.06602,800
Aug 30, 20240.07000.07000.06700.06800.06807,600
Aug 29, 20240.06900.06900.06700.06700.067015,500
Aug 28, 20240.06900.06900.06900.06900.0690-
Aug 27, 20240.06700.07200.06700.06900.06905,000
Aug 26, 20240.07200.07400.07200.07400.07402,600
Aug 23, 20240.06700.07100.06700.07100.071010,000
Aug 22, 20240.07400.07700.06700.06700.067029,400
Aug 21, 20240.07700.07700.06800.06800.068010,800
Aug 20, 20240.07200.07600.07200.07600.07605,500
Aug 19, 20240.07700.07900.06700.06700.067012,300
Aug 16, 20240.07500.07500.07000.07000.07001,000
Aug 15, 20240.07700.07700.07300.07300.073053,900
Aug 14, 20240.07500.07500.07500.07500.07506,500
Aug 13, 20240.07500.07900.06900.07900.07904,200
Aug 12, 20240.07500.08200.07000.08200.082010,400
Aug 09, 20240.06700.07900.06700.07100.071022,900
Aug 08, 20240.07600.09000.06700.06700.06708,900
Aug 07, 20240.07900.08800.07600.08800.08807,700
Aug 06, 20240.08900.08900.06700.06700.06703,200
Aug 05, 20240.08700.08700.07700.07700.077015,300
Aug 02, 20240.09000.09000.06700.08000.08004,200
Aug 01, 20240.06700.08500.06700.08500.085012,100
Jul 31, 20240.09000.09000.08900.08900.089010,200
Jul 30, 20240.08100.09000.08000.08000.08004,500
Jul 29, 20240.08000.08000.08000.08000.0800-
Jul 26, 20240.07500.09000.07500.08000.08009,700
Jul 25, 20240.08300.08300.07900.07900.07903,600
Jul 24, 20240.09000.09000.07400.07400.07403,800
Jul 23, 20240.07600.08000.07400.07900.079083,300
Jul 22, 20240.08000.08000.08000.08000.08001,300
Jul 19, 20240.07100.08300.07100.08300.0830100,100
Jul 18, 20240.08500.08500.07900.07900.0790200
Jul 17, 20240.08500.08500.08500.08500.0850300
Jul 16, 20240.08100.08500.08100.08500.085070,400
Jul 15, 20240.09500.09500.09500.09500.0950-
Jul 12, 20240.09500.09500.09500.09500.095010,300
Jul 11, 20240.09500.09500.09500.09500.0950-
Jul 10, 20240.09500.09500.09500.09500.0950-
Jul 09, 20240.09500.09500.09500.09500.0950-
Jul 08, 20240.09500.09500.08500.09500.095024,700
Jul 05, 20240.07100.07100.07100.07100.0710100
Jul 03, 20240.08000.08000.08000.08000.0800-
Jul 02, 20240.08000.08000.08000.08000.08001,300
Jul 01, 20240.08100.08100.08100.08100.0810-
Jun 28, 20240.08100.08100.08100.08100.081010,000
Jun 27, 20240.08000.08000.08000.08000.0800-
Jun 26, 20240.08000.08000.08000.08000.0800-
Jun 25, 20240.08000.08000.08000.08000.0800500
Jun 24, 20240.09500.09500.09500.09500.0950-
Jun 21, 20240.09500.12000.07800.09500.0950154,300
Jun 20, 20240.09500.09500.09400.09400.09402,200
Jun 18, 20240.10500.10500.10500.10500.1050-
Jun 17, 20240.10500.10500.10500.10500.1050-
Jun 14, 20240.10500.10500.10500.10500.1050-
Jun 13, 20240.10500.10500.10500.10500.105081,000
Jun 12, 20240.10500.10500.10500.10500.1050-
Jun 11, 20240.10500.10500.10500.10500.10503,100
Jun 10, 20240.10000.10200.10000.10200.10207,500
Jun 07, 20240.09700.10000.09700.10000.10002,700
Jun 06, 20240.10100.10100.10100.10100.1010-
Jun 05, 20240.10100.10100.10100.10100.1010200
Jun 04, 20240.10500.10500.10300.10500.10509,200
Jun 03, 20240.10500.10500.10500.10500.1050-
May 31, 20240.10500.10500.10500.10500.10505,500
May 30, 20240.09900.09900.09900.09900.0990-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...