Advertisement
U.S. markets close in 3 hours 16 minutes

Sabre Gold Mines Corp. (SGLDF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
0.1430-0.0006 (-0.42%)
As of 03:00PM EST. Market open.
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20240.15960.15960.14860.14300.143011,000
Nov 21, 20240.14400.14400.13800.14400.144029,800
Nov 20, 20240.16000.16000.14800.14900.149011,800
Nov 19, 20240.15300.17000.15300.16600.166032,600
Nov 18, 20240.15000.15000.14900.15000.150021,600
Nov 15, 20240.15000.15000.15000.15000.150020,000
Nov 14, 20240.15300.15300.14900.14900.149010,100
Nov 13, 20240.14500.15100.14500.15000.150011,100
Nov 12, 20240.15300.15300.15100.15100.15106,700
Nov 11, 20240.15500.15500.15500.15500.15501,700
Nov 08, 20240.16100.16100.15600.15600.156011,900
Nov 07, 20240.16100.16300.15300.15300.153022,900
Nov 06, 20240.16700.16700.16000.16000.160039,400
Nov 05, 20240.16000.16900.15200.16700.1670213,600
Nov 04, 20240.15400.15400.15200.15200.152010,000
Nov 01, 20240.15600.15800.15500.15500.155032,200
Oct 31, 20240.16100.16100.15200.15200.152066,900
Oct 30, 20240.16600.16600.16100.16400.164030,700
Oct 29, 20240.17200.17500.16000.16100.161043,400
Oct 28, 20240.12000.17300.09200.16100.1610257,500
Oct 25, 20240.09500.09500.09500.09500.095026,100
Oct 24, 20240.09500.09500.09500.09500.095025,000
Oct 23, 20240.09000.09000.09000.09000.0900-
Oct 22, 20240.08800.09500.08800.09000.090018,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...