Advertisement
Snowline Gold Corp. (SGD.V)
TSXV - TSXV Real Time Price. Currency in CAD
Follow
At close: 03:59PM EDT
Advertisement
Time Period:
Sep 15, 2023 - Sep 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 09, 2024 | 4.80 | 4.93 | 4.72 | 4.93 | 4.93 | 111,000 |
| Sep 06, 2024 | 4.85 | 4.94 | 4.72 | 4.88 | 4.88 | 124,000 |
| Sep 05, 2024 | 4.95 | 4.95 | 4.83 | 4.85 | 4.85 | 40,500 |
| Sep 04, 2024 | 4.93 | 4.93 | 4.60 | 4.77 | 4.77 | 266,900 |
| Sep 03, 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 09, 2024 | 4.62 | 4.62 | 4.23 | 4.24 | 4.24 | 155,000 |
| Aug 08, 2024 | 4.27 | 4.63 | 4.27 | 4.57 | 4.57 | 174,000 |
| Aug 07, 2024 | 4.30 | 4.44 | 4.12 | 4.28 | 4.28 | 271,400 |
| Aug 06, 2024 | 4.00 | 4.10 | 3.88 | 3.98 | 3.98 | 418,600 |
| Aug 02, 2024 | 4.37 | 4.41 | 4.18 | 4.21 | 4.21 | 141,900 |
| Aug 01, 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 09, 2024 | 5.60 | 5.69 | 5.40 | 5.45 | 5.45 | 139,500 |
| Jul 08, 2024 | 5.66 | 5.69 | 5.61 | 5.62 | 5.62 | 165,600 |
| Jul 05, 2024 | 5.61 | 5.69 | 5.57 | 5.66 | 5.66 | 129,400 |
| Jul 04, 2024 | 5.55 | 5.62 | 5.55 | 5.59 | 5.59 | 44,900 |
| Jul 03, 2024 | 5.41 | 5.62 | 5.41 | 5.60 | 5.60 | 71,400 |
| Jul 02, 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 07, 2024 | 5.95 | 5.95 | 5.54 | 5.59 | 5.59 | 57,500 |
| Jun 06, 2024 | 5.80 | 5.91 | 5.78 | 5.90 | 5.90 | 37,100 |
| Jun 05, 2024 | 5.65 | 5.80 | 5.60 | 5.79 | 5.79 | 75,900 |
| Jun 04, 2024 | 5.78 | 5.78 | 5.55 | 5.67 | 5.67 | 168,400 |
| Jun 03, 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 09, 2024 | 5.81 | 5.88 | 5.63 | 5.67 | 5.67 | 56,900 |
| May 08, 2024 | 5.97 | 6.03 | 5.78 | 5.78 | 5.78 | 265,900 |
| May 07, 2024 | 5.86 | 5.97 | 5.82 | 5.96 | 5.96 | 88,200 |
| May 06, 2024 | 5.78 | 5.90 | 5.74 | 5.90 | 5.90 | 77,800 |
| May 03, 2024 | 5.70 | 5.74 | 5.61 | 5.69 | 5.69 | 40,000 |
| May 02, 2024 | 5.75 | 5.83 | 5.68 | 5.77 | 5.77 | 84,900 |
| May 01, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
? 2024 Yahoo. All rights reserved.