TSXV - Delayed Quote CAD
Snowline Gold Corp. (SGD.V)
At close: October 18 at 3:59 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 5.63 | 6.00 | 5.60 | 5.92 | 5.92 | 388,400 |
| Oct 17, 2024 | 5.48 | 5.68 | 5.46 | 5.60 | 5.60 | 191,000 |
| Oct 16, 2024 | 5.47 | 5.54 | 5.41 | 5.42 | 5.42 | 33,100 |
| Oct 15, 2024 | 5.59 | 5.59 | 5.37 | 5.47 | 5.47 | 59,100 |
| Oct 11, 2024 | 5.44 | 5.50 | 5.41 | 5.50 | 5.50 | 61,900 |
| Oct 10, 2024 | 5.36 | 5.50 | 5.33 | 5.39 | 5.39 | 98,400 |
| Oct 9, 2024 | 5.43 | 5.44 | 5.31 | 5.32 | 5.32 | 16,600 |
| Oct 8, 2024 | 5.50 | 5.62 | 5.43 | 5.43 | 5.43 | 80,700 |
| Oct 7, 2024 | 5.58 | 5.58 | 5.41 | 5.48 | 5.48 | 83,100 |
| Oct 4, 2024 | 5.51 | 5.62 | 5.51 | 5.61 | 5.61 | 32,800 |
| Oct 3, 2024 | 5.71 | 5.75 | 5.56 | 5.56 | 5.56 | 75,900 |
| Oct 2, 2024 | 5.67 | 5.78 | 5.63 | 5.73 | 5.73 | 33,700 |
| Oct 1, 2024 | 5.56 | 5.68 | 5.52 | 5.66 | 5.66 | 26,700 |
| Sep 30, 2024 | 5.66 | 5.66 | 5.54 | 5.63 | 5.63 | 41,400 |
| Sep 27, 2024 | 5.65 | 5.76 | 5.51 | 5.65 | 5.65 | 80,800 |
| Sep 26, 2024 | 5.70 | 5.83 | 5.70 | 5.71 | 5.71 | 311,400 |
| Sep 25, 2024 | 5.73 | 5.79 | 5.65 | 5.74 | 5.74 | 420,100 |
| Sep 24, 2024 | 5.64 | 5.80 | 5.60 | 5.72 | 5.72 | 254,600 |
| Sep 23, 2024 | 5.61 | 5.70 | 5.60 | 5.66 | 5.66 | 386,500 |
| Sep 20, 2024 | 5.30 | 5.65 | 5.30 | 5.65 | 5.65 | 545,300 |
| Sep 19, 2024 | 5.26 | 5.33 | 5.22 | 5.26 | 5.26 | 97,100 |
| Sep 18, 2024 | 5.25 | 5.36 | 5.19 | 5.21 | 5.21 | 200,100 |
| Sep 17, 2024 | 5.40 | 5.40 | 5.20 | 5.25 | 5.25 | 85,300 |
| Sep 16, 2024 | 5.40 | 5.45 | 5.23 | 5.31 | 5.31 | 111,300 |
| Sep 13, 2024 | 5.39 | 5.50 | 5.35 | 5.40 | 5.40 | 108,700 |
| Sep 12, 2024 | 5.18 | 5.39 | 5.15 | 5.39 | 5.39 | 140,400 |
| Sep 11, 2024 | 5.15 | 5.16 | 5.12 | 5.12 | 5.12 | 81,700 |
| Sep 10, 2024 | 5.18 | 5.25 | 5.13 | 5.14 | 5.14 | 115,200 |
| Sep 9, 2024 | 4.80 | 4.93 | 4.72 | 4.93 | 4.93 | 111,000 |
| Sep 6, 2024 | 4.85 | 4.94 | 4.72 | 4.88 | 4.88 | 124,000 |
| Sep 5, 2024 | 4.95 | 4.95 | 4.83 | 4.85 | 4.85 | 40,500 |
| Sep 4, 2024 | 4.93 | 4.93 | 4.60 | 4.77 | 4.77 | 266,900 |
| Sep 3, 2024 | 5.23 | 5.23 | 4.74 | 4.82 | 4.82 | 205,200 |
| Aug 30, 2024 | 5.23 | 5.29 | 4.99 | 5.15 | 5.15 | 240,200 |
| Aug 29, 2024 | 5.33 | 5.44 | 5.16 | 5.19 | 5.19 | 87,500 |
| Aug 28, 2024 | 5.33 | 5.36 | 5.13 | 5.31 | 5.31 | 173,100 |
| Aug 27, 2024 | 5.48 | 5.48 | 5.33 | 5.38 | 5.38 | 292,500 |
| Aug 26, 2024 | 5.47 | 5.50 | 5.43 | 5.50 | 5.50 | 103,000 |
| Aug 23, 2024 | 5.35 | 5.48 | 5.33 | 5.48 | 5.48 | 198,600 |
| Aug 22, 2024 | 5.37 | 5.47 | 5.21 | 5.46 | 5.46 | 325,500 |
| Aug 21, 2024 | 5.39 | 5.40 | 5.32 | 5.40 | 5.40 | 107,400 |
| Aug 20, 2024 | 5.50 | 5.64 | 5.36 | 5.48 | 5.48 | 874,500 |
| Aug 19, 2024 | 5.10 | 5.64 | 5.10 | 5.56 | 5.56 | 813,100 |
| Aug 16, 2024 | 4.93 | 5.15 | 4.73 | 5.10 | 5.10 | 145,100 |
| Aug 15, 2024 | 4.86 | 4.89 | 4.69 | 4.70 | 4.70 | 109,600 |
| Aug 14, 2024 | 4.96 | 4.96 | 4.82 | 4.84 | 4.84 | 158,100 |
| Aug 13, 2024 | 4.76 | 4.95 | 4.76 | 4.86 | 4.86 | 102,600 |
| Aug 12, 2024 | 4.40 | 4.96 | 4.21 | 4.82 | 4.82 | 339,200 |
| Aug 9, 2024 | 4.62 | 4.62 | 4.23 | 4.24 | 4.24 | 155,000 |
| Aug 8, 2024 | 4.27 | 4.63 | 4.27 | 4.57 | 4.57 | 174,000 |
| Aug 7, 2024 | 4.30 | 4.44 | 4.12 | 4.28 | 4.28 | 271,400 |
| Aug 6, 2024 | 4.00 | 4.10 | 3.88 | 3.98 | 3.98 | 418,600 |
| Aug 2, 2024 | 4.37 | 4.41 | 4.18 | 4.21 | 4.21 | 141,900 |
| Aug 1, 2024 | 4.48 | 4.48 | 4.26 | 4.38 | 4.38 | 124,400 |
| Jul 31, 2024 | 4.36 | 4.39 | 4.16 | 4.36 | 4.36 | 308,600 |
| Jul 30, 2024 | 4.33 | 4.34 | 4.07 | 4.30 | 4.30 | 321,900 |
| Jul 29, 2024 | 4.50 | 4.50 | 4.08 | 4.20 | 4.20 | 496,100 |
| Jul 26, 2024 | 4.55 | 4.55 | 4.34 | 4.36 | 4.36 | 337,300 |
| Jul 25, 2024 | 4.70 | 4.70 | 4.35 | 4.52 | 4.52 | 423,400 |
| Jul 24, 2024 | 5.15 | 5.15 | 4.63 | 4.70 | 4.70 | 286,400 |
| Jul 23, 2024 | 5.30 | 5.30 | 4.70 | 5.08 | 5.08 | 450,900 |
| Jul 22, 2024 | 5.31 | 5.40 | 5.27 | 5.27 | 5.27 | 61,000 |
| Jul 19, 2024 | 5.44 | 5.45 | 5.25 | 5.43 | 5.43 | 159,100 |
| Jul 18, 2024 | 5.40 | 5.45 | 5.37 | 5.42 | 5.42 | 70,100 |
| Jul 17, 2024 | 5.50 | 5.50 | 5.35 | 5.47 | 5.47 | 83,100 |
| Jul 16, 2024 | 5.40 | 5.58 | 5.33 | 5.45 | 5.45 | 96,200 |
| Jul 15, 2024 | 5.57 | 5.57 | 5.38 | 5.40 | 5.40 | 826,200 |
| Jul 12, 2024 | 5.35 | 5.58 | 5.35 | 5.58 | 5.58 | 69,000 |
| Jul 11, 2024 | 5.54 | 5.54 | 5.34 | 5.40 | 5.40 | 141,800 |
| Jul 10, 2024 | 5.49 | 5.54 | 5.39 | 5.46 | 5.46 | 149,000 |
| Jul 9, 2024 | 5.60 | 5.69 | 5.40 | 5.45 | 5.45 | 139,500 |
| Jul 8, 2024 | 5.66 | 5.69 | 5.61 | 5.62 | 5.62 | 165,600 |
| Jul 5, 2024 | 5.61 | 5.69 | 5.57 | 5.66 | 5.66 | 129,400 |
| Jul 4, 2024 | 5.55 | 5.62 | 5.55 | 5.59 | 5.59 | 44,900 |
| Jul 3, 2024 | 5.41 | 5.62 | 5.41 | 5.60 | 5.60 | 71,400 |
| Jul 2, 2024 | 5.32 | 5.62 | 5.27 | 5.46 | 5.46 | 119,800 |
| Jun 28, 2024 | 5.25 | 5.43 | 5.25 | 5.30 | 5.30 | 83,400 |
| Jun 27, 2024 | 5.20 | 5.38 | 5.20 | 5.35 | 5.35 | 175,700 |
| Jun 26, 2024 | 5.05 | 5.29 | 4.90 | 5.29 | 5.29 | 332,600 |
| Jun 25, 2024 | 5.40 | 5.40 | 4.89 | 4.97 | 4.97 | 299,300 |
| Jun 24, 2024 | 5.60 | 5.64 | 5.40 | 5.42 | 5.42 | 131,800 |
| Jun 21, 2024 | 5.47 | 5.65 | 5.30 | 5.60 | 5.60 | 129,500 |
| Jun 20, 2024 | 5.58 | 5.58 | 5.39 | 5.47 | 5.47 | 51,600 |
| Jun 19, 2024 | 5.51 | 5.54 | 5.39 | 5.46 | 5.46 | 60,900 |
| Jun 18, 2024 | 5.70 | 5.70 | 5.55 | 5.61 | 5.61 | 153,600 |
| Jun 17, 2024 | 5.60 | 5.74 | 5.40 | 5.61 | 5.61 | 184,100 |
| Jun 14, 2024 | 5.56 | 5.56 | 5.31 | 5.40 | 5.40 | 42,400 |
| Jun 13, 2024 | 5.50 | 5.54 | 5.39 | 5.50 | 5.50 | 62,700 |
| Jun 12, 2024 | 5.51 | 5.64 | 5.51 | 5.60 | 5.60 | 73,000 |
| Jun 11, 2024 | 5.66 | 5.66 | 5.48 | 5.50 | 5.50 | 51,400 |
| Jun 10, 2024 | 5.74 | 5.74 | 5.57 | 5.62 | 5.62 | 22,300 |
| Jun 7, 2024 | 5.95 | 5.95 | 5.54 | 5.59 | 5.59 | 57,500 |
| Jun 6, 2024 | 5.80 | 5.91 | 5.78 | 5.90 | 5.90 | 37,100 |
| Jun 5, 2024 | 5.65 | 5.80 | 5.60 | 5.79 | 5.79 | 75,900 |
| Jun 4, 2024 | 5.78 | 5.78 | 5.55 | 5.67 | 5.67 | 168,400 |
| Jun 3, 2024 | 5.96 | 5.96 | 5.77 | 5.78 | 5.78 | 119,600 |
| May 31, 2024 | 6.07 | 6.07 | 5.93 | 5.93 | 5.93 | 29,500 |
| May 30, 2024 | 6.07 | 6.08 | 5.98 | 6.05 | 6.05 | 41,500 |
| May 29, 2024 | 6.07 | 6.08 | 6.00 | 6.06 | 6.06 | 143,000 |
| May 28, 2024 | 5.99 | 6.08 | 5.95 | 6.05 | 6.05 | 119,600 |
| May 27, 2024 | 5.91 | 6.06 | 5.91 | 6.02 | 6.02 | 46,000 |
| May 24, 2024 | 5.99 | 6.02 | 5.88 | 5.99 | 5.99 | 18,300 |
| May 23, 2024 | 6.06 | 6.07 | 5.90 | 5.91 | 5.91 | 61,300 |
| May 22, 2024 | 6.06 | 6.07 | 5.96 | 5.98 | 5.98 | 138,500 |
| May 21, 2024 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | 228,900 |
| May 17, 2024 | 6.05 | 6.28 | 6.03 | 6.18 | 6.18 | 232,200 |
| May 16, 2024 | 6.04 | 6.09 | 5.99 | 6.04 | 6.04 | 57,400 |
| May 15, 2024 | 6.13 | 6.15 | 5.94 | 6.00 | 6.00 | 125,100 |
| May 14, 2024 | 5.99 | 6.14 | 5.95 | 6.09 | 6.09 | 159,300 |
| May 13, 2024 | 5.97 | 5.99 | 5.80 | 5.98 | 5.98 | 50,900 |
| May 10, 2024 | 5.76 | 6.09 | 5.75 | 6.01 | 6.01 | 173,400 |
| May 9, 2024 | 5.81 | 5.88 | 5.63 | 5.67 | 5.67 | 56,900 |
| May 8, 2024 | 5.97 | 6.03 | 5.78 | 5.78 | 5.78 | 265,900 |
| May 7, 2024 | 5.86 | 5.97 | 5.82 | 5.96 | 5.96 | 88,200 |
| May 6, 2024 | 5.78 | 5.90 | 5.74 | 5.90 | 5.90 | 77,800 |
| May 3, 2024 | 5.70 | 5.74 | 5.61 | 5.69 | 5.69 | 40,000 |
| May 2, 2024 | 5.75 | 5.83 | 5.68 | 5.77 | 5.77 | 84,900 |
| May 1, 2024 | 5.62 | 5.72 | 5.53 | 5.65 | 5.65 | 73,300 |
| Apr 30, 2024 | 5.83 | 5.83 | 5.62 | 5.73 | 5.73 | 31,500 |
| Apr 29, 2024 | 5.66 | 5.91 | 5.61 | 5.91 | 5.91 | 116,900 |
| Apr 26, 2024 | 5.70 | 5.70 | 5.53 | 5.63 | 5.63 | 64,200 |
| Apr 25, 2024 | 5.40 | 5.70 | 5.34 | 5.70 | 5.70 | 115,300 |
| Apr 24, 2024 | 5.21 | 5.39 | 5.18 | 5.36 | 5.36 | 63,900 |
| Apr 23, 2024 | 5.28 | 5.30 | 5.21 | 5.21 | 5.21 | 73,000 |
| Apr 22, 2024 | 5.39 | 5.41 | 5.27 | 5.29 | 5.29 | 113,600 |
| Apr 19, 2024 | 5.42 | 5.50 | 5.37 | 5.42 | 5.42 | 86,800 |
| Apr 18, 2024 | 5.45 | 5.48 | 5.41 | 5.44 | 5.44 | 46,000 |
| Apr 17, 2024 | 5.42 | 5.53 | 5.39 | 5.45 | 5.45 | 43,900 |
| Apr 16, 2024 | 5.41 | 5.48 | 5.35 | 5.42 | 5.42 | 81,900 |
| Apr 15, 2024 | 5.60 | 5.60 | 5.38 | 5.47 | 5.47 | 135,800 |
| Apr 12, 2024 | 5.72 | 5.74 | 5.47 | 5.57 | 5.57 | 228,000 |
| Apr 11, 2024 | 5.68 | 5.68 | 5.50 | 5.64 | 5.64 | 41,900 |
| Apr 10, 2024 | 5.54 | 5.61 | 5.45 | 5.49 | 5.49 | 101,400 |
| Apr 9, 2024 | 5.68 | 5.68 | 5.55 | 5.56 | 5.56 | 25,500 |
| Apr 8, 2024 | 5.81 | 5.81 | 5.50 | 5.54 | 5.54 | 163,200 |
| Apr 5, 2024 | 5.81 | 5.81 | 5.64 | 5.68 | 5.68 | 82,100 |
| Apr 4, 2024 | 5.89 | 5.89 | 5.70 | 5.70 | 5.70 | 42,400 |
| Apr 3, 2024 | 5.98 | 6.05 | 5.82 | 5.87 | 5.87 | 94,300 |
| Apr 2, 2024 | 5.95 | 5.99 | 5.83 | 5.97 | 5.97 | 26,000 |
| Apr 1, 2024 | 5.92 | 6.00 | 5.89 | 5.90 | 5.90 | 39,300 |
| Mar 28, 2024 | 5.82 | 6.06 | 5.81 | 6.03 | 6.03 | 144,600 |
| Mar 27, 2024 | 5.64 | 5.86 | 5.60 | 5.84 | 5.84 | 30,500 |
| Mar 26, 2024 | 5.71 | 5.73 | 5.57 | 5.73 | 5.73 | 38,600 |
| Mar 25, 2024 | 5.82 | 5.82 | 5.63 | 5.73 | 5.73 | 36,500 |
| Mar 22, 2024 | 5.80 | 5.84 | 5.73 | 5.73 | 5.73 | 21,500 |
| Mar 21, 2024 | 5.92 | 6.14 | 5.78 | 5.90 | 5.90 | 73,800 |
| Mar 20, 2024 | 5.75 | 6.07 | 5.72 | 6.07 | 6.07 | 157,900 |
| Mar 19, 2024 | 5.38 | 5.80 | 5.38 | 5.80 | 5.80 | 64,900 |
| Mar 18, 2024 | 5.58 | 5.58 | 5.35 | 5.40 | 5.40 | 52,000 |
| Mar 15, 2024 | 5.57 | 5.57 | 5.45 | 5.51 | 5.51 | 24,900 |
| Mar 14, 2024 | 5.41 | 5.56 | 5.41 | 5.55 | 5.55 | 34,800 |
| Mar 13, 2024 | 5.38 | 5.55 | 5.38 | 5.50 | 5.50 | 36,700 |
| Mar 12, 2024 | 5.55 | 5.57 | 5.40 | 5.45 | 5.45 | 49,800 |
| Mar 11, 2024 | 5.80 | 5.83 | 5.54 | 5.64 | 5.64 | 76,500 |
| Mar 8, 2024 | 5.68 | 5.90 | 5.64 | 5.80 | 5.80 | 139,900 |
| Mar 7, 2024 | 5.87 | 5.90 | 5.62 | 5.78 | 5.78 | 102,100 |
| Mar 6, 2024 | 5.75 | 5.78 | 5.57 | 5.75 | 5.75 | 34,100 |
| Mar 5, 2024 | 5.90 | 5.90 | 5.61 | 5.71 | 5.71 | 60,100 |
| Mar 4, 2024 | 5.50 | 5.85 | 5.50 | 5.83 | 5.83 | 69,600 |
| Mar 1, 2024 | 5.37 | 5.49 | 5.30 | 5.45 | 5.45 | 104,500 |
| Feb 29, 2024 | 5.40 | 5.42 | 5.22 | 5.28 | 5.28 | 121,400 |
| Feb 28, 2024 | 5.45 | 5.46 | 5.22 | 5.35 | 5.35 | 101,900 |
| Feb 27, 2024 | 5.40 | 5.54 | 5.39 | 5.49 | 5.49 | 69,500 |
| Feb 26, 2024 | 5.55 | 5.55 | 5.41 | 5.47 | 5.47 | 97,900 |
| Feb 23, 2024 | 5.48 | 5.56 | 5.31 | 5.49 | 5.49 | 51,000 |
| Feb 22, 2024 | 5.51 | 5.51 | 5.38 | 5.45 | 5.45 | 93,600 |
| Feb 21, 2024 | 5.67 | 5.67 | 5.34 | 5.46 | 5.46 | 61,300 |
| Feb 20, 2024 | 5.40 | 5.63 | 5.40 | 5.58 | 5.58 | 75,000 |
| Feb 16, 2024 | 5.33 | 5.37 | 5.28 | 5.33 | 5.33 | 15,900 |
| Feb 15, 2024 | 5.09 | 5.37 | 5.09 | 5.37 | 5.37 | 33,500 |
| Feb 14, 2024 | 5.09 | 5.15 | 5.06 | 5.14 | 5.14 | 26,700 |
| Feb 13, 2024 | 5.17 | 5.18 | 4.95 | 5.10 | 5.10 | 95,500 |
| Feb 12, 2024 | 5.24 | 5.45 | 5.18 | 5.18 | 5.18 | 50,400 |
| Feb 9, 2024 | 5.19 | 5.49 | 5.17 | 5.35 | 5.35 | 83,600 |
| Feb 8, 2024 | 5.39 | 5.39 | 5.20 | 5.27 | 5.27 | 26,100 |
| Feb 7, 2024 | 5.58 | 5.58 | 5.34 | 5.36 | 5.36 | 24,800 |
| Feb 6, 2024 | 5.54 | 5.57 | 5.38 | 5.45 | 5.45 | 42,800 |
| Feb 5, 2024 | 5.66 | 5.80 | 5.50 | 5.55 | 5.55 | 26,200 |
| Feb 2, 2024 | 6.12 | 6.12 | 5.68 | 5.76 | 5.76 | 43,600 |
| Feb 1, 2024 | 5.77 | 6.14 | 5.70 | 6.04 | 6.04 | 134,200 |
| Jan 31, 2024 | 5.63 | 5.90 | 5.52 | 5.78 | 5.78 | 102,300 |
| Jan 30, 2024 | 5.40 | 5.68 | 5.40 | 5.55 | 5.55 | 86,500 |
| Jan 29, 2024 | 5.20 | 5.53 | 5.09 | 5.41 | 5.41 | 235,100 |
| Jan 26, 2024 | 5.49 | 5.51 | 5.20 | 5.21 | 5.21 | 209,700 |
| Jan 25, 2024 | 5.49 | 5.52 | 5.41 | 5.41 | 5.41 | 84,400 |
| Jan 24, 2024 | 5.48 | 5.55 | 5.41 | 5.46 | 5.46 | 153,900 |
| Jan 23, 2024 | 5.47 | 5.50 | 5.36 | 5.46 | 5.46 | 40,500 |
| Jan 22, 2024 | 5.43 | 5.68 | 5.40 | 5.50 | 5.50 | 72,600 |
| Jan 19, 2024 | 5.63 | 5.63 | 5.42 | 5.45 | 5.45 | 29,100 |
| Jan 18, 2024 | 5.45 | 5.69 | 5.35 | 5.66 | 5.66 | 91,100 |
| Jan 17, 2024 | 5.56 | 5.56 | 5.36 | 5.43 | 5.43 | 76,100 |
| Jan 16, 2024 | 5.87 | 5.87 | 5.50 | 5.58 | 5.58 | 87,600 |
| Jan 15, 2024 | 6.05 | 6.10 | 5.90 | 5.92 | 5.92 | 85,900 |
| Jan 12, 2024 | 5.89 | 5.97 | 5.73 | 5.97 | 5.97 | 43,200 |
| Jan 11, 2024 | 6.05 | 6.05 | 5.67 | 5.71 | 5.71 | 115,900 |
| Jan 10, 2024 | 6.03 | 6.10 | 5.85 | 6.09 | 6.09 | 100,400 |
| Jan 9, 2024 | 6.20 | 6.40 | 5.94 | 6.09 | 6.09 | 204,800 |
| Jan 8, 2024 | 5.76 | 6.19 | 5.73 | 6.13 | 6.13 | 340,200 |
| Jan 5, 2024 | 5.45 | 5.85 | 5.40 | 5.73 | 5.73 | 228,300 |
| Jan 4, 2024 | 5.07 | 5.36 | 5.01 | 5.34 | 5.34 | 209,700 |
| Jan 3, 2024 | 4.96 | 5.18 | 4.90 | 5.09 | 5.09 | 174,200 |
| Jan 2, 2024 | 4.95 | 5.02 | 4.84 | 5.00 | 5.00 | 71,500 |
| Dec 29, 2023 | 5.03 | 5.03 | 4.85 | 4.95 | 4.95 | 32,800 |
| Dec 28, 2023 | 4.92 | 5.09 | 4.89 | 4.94 | 4.94 | 43,300 |
| Dec 27, 2023 | 5.19 | 5.25 | 4.88 | 4.89 | 4.89 | 167,100 |
| Dec 22, 2023 | 5.10 | 5.30 | 5.10 | 5.18 | 5.18 | 91,500 |
| Dec 21, 2023 | 4.97 | 5.10 | 4.93 | 5.10 | 5.10 | 120,500 |
| Dec 20, 2023 | 5.00 | 5.03 | 4.94 | 4.97 | 4.97 | 96,700 |
| Dec 19, 2023 | 4.91 | 5.00 | 4.90 | 4.98 | 4.98 | 54,500 |
| Dec 18, 2023 | 4.84 | 5.03 | 4.83 | 4.90 | 4.90 | 117,300 |
| Dec 15, 2023 | 4.73 | 4.82 | 4.64 | 4.82 | 4.82 | 20,600 |
| Dec 14, 2023 | 4.80 | 4.81 | 4.70 | 4.75 | 4.75 | 28,600 |
| Dec 13, 2023 | 4.60 | 4.79 | 4.49 | 4.79 | 4.79 | 26,000 |
| Dec 12, 2023 | 4.85 | 4.90 | 4.52 | 4.55 | 4.55 | 42,000 |
| Dec 11, 2023 | 4.84 | 4.88 | 4.76 | 4.87 | 4.87 | 50,200 |
| Dec 8, 2023 | 4.78 | 4.91 | 4.78 | 4.91 | 4.91 | 53,100 |
| Dec 7, 2023 | 4.77 | 4.94 | 4.72 | 4.90 | 4.90 | 92,500 |
| Dec 6, 2023 | 4.98 | 5.08 | 4.65 | 4.67 | 4.67 | 188,500 |
| Dec 5, 2023 | 4.96 | 4.96 | 4.75 | 4.78 | 4.78 | 72,500 |
| Dec 4, 2023 | 4.75 | 5.01 | 4.67 | 4.96 | 4.96 | 116,400 |
| Dec 1, 2023 | 4.61 | 4.80 | 4.52 | 4.77 | 4.77 | 59,100 |
| Nov 30, 2023 | 4.76 | 4.76 | 4.61 | 4.65 | 4.65 | 30,000 |
| Nov 29, 2023 | 4.80 | 4.80 | 4.67 | 4.76 | 4.76 | 37,700 |
| Nov 28, 2023 | 4.60 | 4.84 | 4.53 | 4.84 | 4.84 | 102,900 |
| Nov 27, 2023 | 4.32 | 4.62 | 4.32 | 4.60 | 4.60 | 56,000 |
| Nov 24, 2023 | 4.55 | 4.55 | 4.28 | 4.28 | 4.28 | 53,600 |
| Nov 23, 2023 | 4.43 | 4.65 | 4.35 | 4.61 | 4.61 | 68,900 |
| Nov 22, 2023 | 4.51 | 4.51 | 4.27 | 4.32 | 4.32 | 31,400 |
| Nov 21, 2023 | 4.27 | 4.59 | 4.27 | 4.46 | 4.46 | 69,900 |
| Nov 20, 2023 | 4.49 | 4.49 | 4.16 | 4.19 | 4.19 | 39,400 |
| Nov 17, 2023 | 4.35 | 4.43 | 4.24 | 4.28 | 4.28 | 67,500 |
| Nov 16, 2023 | 4.00 | 4.50 | 4.00 | 4.47 | 4.47 | 152,200 |
| Nov 15, 2023 | 4.17 | 4.17 | 3.96 | 4.00 | 4.00 | 173,500 |
| Nov 14, 2023 | 4.40 | 4.44 | 4.16 | 4.17 | 4.17 | 90,300 |
| Nov 13, 2023 | 3.98 | 4.39 | 3.98 | 4.38 | 4.38 | 128,800 |
| Nov 10, 2023 | 4.32 | 4.32 | 3.95 | 3.97 | 3.97 | 64,200 |
| Nov 9, 2023 | 4.13 | 4.27 | 4.10 | 4.13 | 4.13 | 63,000 |
| Nov 8, 2023 | 4.22 | 4.37 | 4.12 | 4.15 | 4.15 | 53,700 |
| Nov 7, 2023 | 4.17 | 4.30 | 4.12 | 4.17 | 4.17 | 97,500 |
| Nov 6, 2023 | 4.30 | 4.45 | 4.14 | 4.14 | 4.14 | 189,700 |
| Nov 3, 2023 | 4.21 | 4.39 | 4.21 | 4.30 | 4.30 | 227,100 |
| Nov 2, 2023 | 4.40 | 4.40 | 4.16 | 4.36 | 4.36 | 67,200 |
| Nov 1, 2023 | 4.41 | 4.51 | 4.25 | 4.25 | 4.25 | 79,800 |
| Oct 31, 2023 | 4.63 | 4.68 | 4.37 | 4.43 | 4.43 | 140,400 |
| Oct 30, 2023 | 4.64 | 4.79 | 4.64 | 4.68 | 4.68 | 53,500 |
| Oct 27, 2023 | 4.77 | 4.95 | 4.77 | 4.81 | 4.81 | 62,500 |
| Oct 26, 2023 | 4.83 | 4.83 | 4.74 | 4.81 | 4.81 | 50,400 |
| Oct 25, 2023 | 4.80 | 4.90 | 4.79 | 4.84 | 4.84 | 38,900 |
| Oct 24, 2023 | 4.76 | 4.86 | 4.75 | 4.80 | 4.80 | 34,300 |
| Oct 23, 2023 | 4.79 | 4.88 | 4.78 | 4.80 | 4.80 | 56,400 |
| Oct 20, 2023 | 4.71 | 4.83 | 4.61 | 4.79 | 4.79 | 64,700 |
| Oct 19, 2023 | 4.85 | 4.86 | 4.66 | 4.71 | 4.71 | 100,200 |
| Oct 18, 2023 | 4.99 | 5.00 | 4.74 | 4.76 | 4.76 | 62,500 |
Related Tickers
SIG.V Sitka Gold Corp.
0.4950
+10.00%
FDR.V Founders Metals Inc.
3.3100
+5.75%
NFG.V New Found Gold Corp.
3.7500
+4.17%
WRLG.V West Red Lake Gold Mines Ltd.
0.6900
-6.76%
HSTR.V Heliostar Metals Ltd.
0.6900
+2.99%
MAU.V Montage Gold Corp.
2.1050
+2.68%
AE.V American Eagle Gold Corp.
0.5200
0.00%
SEA.TO Seabridge Gold Inc.
25.95
+8.35%
ARTG.V Artemis Gold Inc.
14.84
+5.17%
ELO.TO Eloro Resources Ltd.
1.1600
+23.40%