TSXV - Delayed Quote CAD

Solstice Gold Corp. (SGC.V)

Compare
0.0250 +0.0050 (+25.00%)
At close: October 18 at 9:30 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 100,000
Oct 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Oct 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,000
Oct 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 192,000
Oct 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Oct 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,500
Oct 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 240,000
Oct 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 2, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 110,000
Oct 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,036
Sep 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Sep 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 3,000
Sep 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 3,802
Sep 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Sep 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
Sep 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 38,000
Sep 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Sep 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Sep 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 26,100
Aug 30, 2024 0.0250 0.0300 0.0200 0.0300 0.0300 109,000
Aug 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 50,300
Aug 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,500
Aug 27, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 82,500
Aug 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 90,000
Aug 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 61,000
Aug 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 63,000
Aug 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 25,000
Aug 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 60,000
Aug 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 6,100
Aug 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 20,000
Aug 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Aug 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 9,000
Aug 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 7, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 17,250
Aug 6, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 308,100
Aug 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 31, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 50,000
Jul 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 64,010
Jul 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 26, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 72,000
Jul 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 50,014
Jul 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 124,000
Jul 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 8,000
Jul 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Jul 17, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 419,950
Jul 16, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 13,000
Jul 15, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 521,500
Jul 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 7,000
Jul 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 493,000
Jul 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 5, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 102,000
Jul 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 21,000
Jul 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,014
Jun 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 152,000
Jun 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 520,000
Jun 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 114,000
Jun 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 566,334
Jun 21, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 140,000
Jun 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 83,000
Jun 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 112,000
Jun 18, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 415,500
Jun 17, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 2,541
Jun 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 12, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 58,800
Jun 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 7, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 96,000
Jun 6, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 72,000
Jun 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 162,000
May 31, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 4,000
May 30, 2024 0.0350 0.0350 0.0300 0.0350 0.0350 151,000
May 29, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 99,000
May 28, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 180,000
May 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 195,000
May 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
May 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 201,000
May 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 41,000
May 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 46,300
May 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 87,000
May 16, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 11,000
May 15, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 114,000
May 14, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 70,000
May 13, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 198,000
May 10, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 238,798
May 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 297,000
May 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
May 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 146,000
May 3, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 262,900
May 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 221,000
May 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 30, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 134,750
Apr 29, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 26, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 5,000
Apr 25, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 5,000
Apr 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 66,000
Apr 23, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 22, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 19, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 698,000
Apr 18, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 17, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 16, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 79,600
Apr 15, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 16,100
Apr 12, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 54,000
Apr 11, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 12,000
Apr 10, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 9, 2024 0.0450 0.0450 0.0425 0.0450 0.0450 173,600
Apr 8, 2024 0.0550 0.0550 0.0450 0.0450 0.0450 405,000
Apr 5, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 101,000
Apr 4, 2024 0.0600 0.0600 0.0550 0.0550 0.0550 178,800
Apr 3, 2024 0.0550 0.0600 0.0550 0.0550 0.0550 400,500
Apr 2, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 133,804
Apr 1, 2024 0.0600 0.0600 0.0550 0.0600 0.0600 342,000
Mar 28, 2024 0.0450 0.0600 0.0450 0.0600 0.0600 539,447
Mar 27, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Mar 26, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 80,000
Mar 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 14,500
Mar 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 7,000
Mar 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 12,000
Mar 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 95,000
Mar 18, 2024 0.0350 0.0450 0.0350 0.0400 0.0400 29,000
Mar 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 75,000
Mar 14, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 11,830
Mar 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 11, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 226,020
Mar 8, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 284,000
Mar 7, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 370,000
Mar 6, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 25,000
Mar 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 161,000
Mar 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 10,000
Mar 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 122,000
Feb 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
Feb 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
Feb 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 99,500
Feb 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 66,000
Feb 16, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 189,000
Feb 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
Feb 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 51,500
Feb 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Feb 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 138,050
Feb 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 8, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 177,500
Feb 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 168,750
Feb 6, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 477,500
Feb 5, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 93,000
Feb 2, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Feb 1, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 67,000
Jan 31, 2024 0.0450 0.0500 0.0400 0.0450 0.0450 896,000
Jan 30, 2024 0.0550 0.0600 0.0500 0.0600 0.0600 282,000
Jan 29, 2024 0.0550 0.0550 0.0500 0.0550 0.0550 36,050
Jan 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Jan 25, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 34,000
Jan 24, 2024 0.0450 0.0550 0.0450 0.0550 0.0550 590,444
Jan 23, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 157,000
Jan 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,369,230
Jan 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 167,000
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 67,000
Jan 15, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jan 12, 2024 0.0450 0.0500 0.0450 0.0450 0.0450 142,000
Jan 11, 2024 0.0450 0.0500 0.0450 0.0450 0.0450 102,000
Jan 10, 2024 0.0500 0.0550 0.0500 0.0500 0.0500 149,000
Jan 9, 2024 0.0500 0.0550 0.0500 0.0500 0.0500 1,090,640
Jan 8, 2024 0.0500 0.0550 0.0500 0.0550 0.0550 142,000
Jan 5, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 28,000
Jan 4, 2024 0.0650 0.0650 0.0500 0.0500 0.0500 206,292
Jan 3, 2024 0.0550 0.0650 0.0550 0.0650 0.0650 113,500
Jan 2, 2024 0.0700 0.0750 0.0600 0.0600 0.0600 171,000
Dec 29, 2023 0.0650 0.0650 0.0650 0.0650 0.0650 5,000
Dec 28, 2023 0.0600 0.0700 0.0600 0.0650 0.0650 191,846
Dec 27, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 93,100
Dec 22, 2023 0.0450 0.0550 0.0450 0.0500 0.0500 451,000
Dec 21, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 287,000
Dec 20, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 1,066,250
Dec 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Dec 18, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 6,660
Dec 15, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 50,000
Dec 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 36,000
Dec 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 81,000
Dec 12, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 9,500
Dec 11, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 8, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 3,700
Dec 7, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 14,000
Dec 6, 2023 0.0450 0.0450 0.0400 0.0450 0.0450 87,882
Dec 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 151,010
Dec 1, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 53,000
Nov 30, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 2,000
Nov 29, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 83,000
Nov 28, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 1,250,006
Nov 27, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 24, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 93,500
Nov 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 125,000
Nov 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 30,400
Nov 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Nov 20, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 3,000
Nov 17, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 78,166
Nov 16, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 30,000
Nov 15, 2023 0.0450 0.0600 0.0450 0.0600 0.0600 225,901
Nov 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Nov 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 126,000
Nov 8, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 114,552
Nov 7, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 6, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 20,000
Nov 3, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 2, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 20,000
Nov 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 4,552
Oct 31, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 30, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 27, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 26, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 11,000
Oct 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 74,000
Oct 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Oct 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 100,000
Oct 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -

Related Tickers