OTC Markets OTCQB - Delayed Quote USD
StrikePoint Gold Inc. (STKXF)
At close: October 30 at 4:00 PM EDT
Currency in USD 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 |
---|---|---|---|---|---|---|
Nov 4, 2024 | 0.2405 | 0.2405 | 0.2083 | 0.2083 | 0.2083 | 8,500 |
Nov 1, 2024 | 0.2312 | 0.2312 | 0.2312 | 0.2312 | 0.2312 | 15,000 |
Oct 31, 2024 | 0.2300 | 0.2300 | 0.2225 | 0.2300 | 0.2300 | 55,350 |
Oct 30, 2024 | 0.2300 | 0.2500 | 0.2100 | 0.2500 | 0.2500 | 33,009 |
Oct 29, 2024 | 0.2400 | 0.2545 | 0.2100 | 0.2500 | 0.2500 | 7,000 |
Oct 28, 2024 | 0.3392 | 0.3392 | 0.2100 | 0.2520 | 0.2520 | 14,751 |
Oct 25, 2024 | 0.3392 | 0.3392 | 0.2142 | 0.2142 | 0.2142 | 48,380 |
Oct 24, 2024 | 0.2400 | 0.2871 | 0.2158 | 0.2800 | 0.2800 | 28,512 |
Oct 23, 2024 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | - |
Oct 22, 2024 | 0.2000 | 0.2375 | 0.2000 | 0.2210 | 0.2210 | 26,344 |
Oct 21, 2024 | 0.2100 | 0.2261 | 0.1800 | 0.1800 | 0.1800 | 26,800 |
Oct 18, 2024 | 1:10 Stock Splits | |||||
Oct 18, 2024 | 0.2247 | 0.3149 | 0.1702 | 0.2549 | 0.2549 | 47,785 |
Oct 17, 2024 | 0.2000 | 0.2500 | 0.2000 | 0.2150 | 0.2150 | 187,473 |
Oct 16, 2024 | 0.2025 | 0.2160 | 0.2000 | 0.2080 | 0.2080 | 3,400 |
Oct 15, 2024 | 0.1970 | 0.2170 | 0.1900 | 0.1978 | 0.1978 | 13,450 |
Oct 14, 2024 | 0.1935 | 0.2230 | 0.1935 | 0.2200 | 0.2200 | 8,709 |
Oct 11, 2024 | 0.4400 | 0.4400 | 0.1950 | 0.1950 | 0.1950 | 91,836 |
Oct 10, 2024 | 0.1500 | 0.2190 | 0.1130 | 0.1700 | 0.1700 | 260,039 |
Oct 9, 2024 | 0.1710 | 0.1750 | 0.1360 | 0.1500 | 0.1500 | 67,513 |
Oct 8, 2024 | 0.1762 | 0.1795 | 0.1730 | 0.1760 | 0.1760 | 3,787 |
Oct 7, 2024 | 0.1715 | 0.1959 | 0.1715 | 0.1830 | 0.1830 | 5,866 |
Oct 4, 2024 | 0.1500 | 0.1900 | 0.1500 | 0.1630 | 0.1630 | 18,223 |
Oct 3, 2024 | 0.1700 | 0.1840 | 0.1590 | 0.1840 | 0.1840 | 5,689 |
Oct 2, 2024 | 0.1711 | 0.1830 | 0.1590 | 0.1745 | 0.1745 | 8,925 |
Oct 1, 2024 | 0.2500 | 0.2500 | 0.1375 | 0.1800 | 0.1800 | 56,300 |
Sep 30, 2024 | 0.2230 | 0.2230 | 0.2100 | 0.2100 | 0.2100 | 12,781 |
Sep 27, 2024 | 0.2120 | 0.2230 | 0.2120 | 0.2190 | 0.2190 | 11,957 |
Sep 26, 2024 | 0.2200 | 0.2200 | 0.2065 | 0.2065 | 0.2065 | 250 |
Sep 25, 2024 | 0.2580 | 0.2580 | 0.2120 | 0.2120 | 0.2120 | 12,049 |
Sep 24, 2024 | 0.2065 | 0.2250 | 0.2065 | 0.2250 | 0.2250 | 8,683 |
Sep 23, 2024 | 0.2110 | 0.2320 | 0.1900 | 0.1900 | 0.1900 | 17,549 |
Sep 20, 2024 | 0.2165 | 0.2200 | 0.2165 | 0.2165 | 0.2165 | 5,520 |
Sep 19, 2024 | 0.2320 | 0.2320 | 0.2155 | 0.2220 | 0.2220 | 2,536 |
Sep 18, 2024 | 0.2105 | 0.2320 | 0.2000 | 0.2320 | 0.2320 | 28,200 |
Sep 17, 2024 | 0.2210 | 0.2210 | 0.2100 | 0.2210 | 0.2210 | 3,304 |
Sep 16, 2024 | 0.2270 | 0.2270 | 0.2000 | 0.2210 | 0.2210 | 34,406 |
Sep 13, 2024 | 0.2105 | 0.2210 | 0.2095 | 0.2105 | 0.2105 | 6,205 |
Sep 12, 2024 | 0.2210 | 0.2210 | 0.2000 | 0.2000 | 0.2000 | 5,780 |
Sep 11, 2024 | 0.2105 | 0.2105 | 0.2105 | 0.2105 | 0.2105 | - |
Sep 10, 2024 | 0.2105 | 0.2105 | 0.2105 | 0.2105 | 0.2105 | 150 |
Sep 9, 2024 | 0.2220 | 0.2220 | 0.2010 | 0.2010 | 0.2010 | 2,270 |
Sep 6, 2024 | 0.2220 | 0.2260 | 0.2100 | 0.2115 | 0.2115 | 16,300 |
Sep 5, 2024 | 0.2135 | 0.2200 | 0.2045 | 0.2050 | 0.2050 | 15,054 |
Sep 4, 2024 | 0.2135 | 0.2270 | 0.2000 | 0.2135 | 0.2135 | 18,675 |
Sep 3, 2024 | 0.1500 | 0.2260 | 0.1500 | 0.2190 | 0.2190 | 16,045 |
Aug 30, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 150 |
Aug 29, 2024 | 0.1575 | 0.1575 | 0.1550 | 0.1550 | 0.1550 | 1,632 |
Aug 28, 2024 | 0.1520 | 0.1520 | 0.1400 | 0.1400 | 0.1400 | 118 |
Aug 27, 2024 | 0.1750 | 0.1750 | 0.1600 | 0.1600 | 0.1600 | 1,408 |
Aug 26, 2024 | 0.1752 | 0.1752 | 0.1752 | 0.1752 | 0.1752 | 200 |
Aug 23, 2024 | 0.1630 | 0.1800 | 0.1490 | 0.1800 | 0.1800 | 4,630 |
Aug 22, 2024 | 0.1630 | 0.1630 | 0.1630 | 0.1630 | 0.1630 | - |
Aug 21, 2024 | 0.1840 | 0.1900 | 0.1630 | 0.1630 | 0.1630 | 5,695 |
Aug 20, 2024 | 0.1700 | 0.1990 | 0.1615 | 0.1830 | 0.1830 | 10,168 |
Aug 19, 2024 | 0.1701 | 0.1990 | 0.1701 | 0.1725 | 0.1725 | 6,019 |
Aug 16, 2024 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 0.1400 | 233 |
Aug 15, 2024 | 0.1440 | 0.1440 | 0.1440 | 0.1440 | 0.1440 | 100 |
Aug 14, 2024 | 0.1640 | 0.1640 | 0.1640 | 0.1640 | 0.1640 | 700 |
Aug 13, 2024 | 0.1640 | 0.1755 | 0.1640 | 0.1755 | 0.1755 | 1,250 |
Aug 12, 2024 | 0.1460 | 0.1460 | 0.1460 | 0.1460 | 0.1460 | 1,604 |
Aug 9, 2024 | 0.1460 | 0.1460 | 0.1460 | 0.1460 | 0.1460 | - |
Aug 8, 2024 | 0.1460 | 0.1460 | 0.1460 | 0.1460 | 0.1460 | 1,003 |
Aug 7, 2024 | 0.1660 | 0.1660 | 0.1660 | 0.1660 | 0.1660 | - |
Aug 6, 2024 | 0.2000 | 0.2000 | 0.1460 | 0.1660 | 0.1660 | 13,102 |
Aug 5, 2024 | 0.2500 | 0.2500 | 0.1840 | 0.1961 | 0.1961 | 11,835 |
Aug 2, 2024 | 0.1450 | 0.1850 | 0.1450 | 0.1850 | 0.1850 | 363 |
Aug 1, 2024 | 0.1720 | 0.1820 | 0.1450 | 0.1820 | 0.1820 | 11,934 |
Jul 31, 2024 | 0.2130 | 0.2130 | 0.1540 | 0.1788 | 0.1788 | 5,660 |
Jul 30, 2024 | 0.1590 | 0.1875 | 0.1590 | 0.1800 | 0.1800 | 300 |
Jul 29, 2024 | 0.1936 | 0.1936 | 0.1675 | 0.1675 | 0.1675 | 20,560 |
Jul 26, 2024 | 0.1750 | 0.1786 | 0.1700 | 0.1775 | 0.1775 | 516 |
Jul 25, 2024 | 0.1875 | 0.1950 | 0.1755 | 0.1755 | 0.1755 | 11,900 |
Jul 24, 2024 | 0.2036 | 0.2036 | 0.1850 | 0.1850 | 0.1850 | 2,448 |
Jul 23, 2024 | 0.2180 | 0.2180 | 0.1975 | 0.1975 | 0.1975 | 600 |
Jul 22, 2024 | 0.1905 | 0.2000 | 0.1867 | 0.2000 | 0.2000 | 5,722 |
Jul 19, 2024 | 0.2000 | 0.2000 | 0.1910 | 0.1950 | 0.1950 | 7,678 |
Jul 18, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 4,630 |
Jul 17, 2024 | 0.2225 | 0.2325 | 0.1830 | 0.2168 | 0.2168 | 9,088 |
Jul 16, 2024 | 0.2030 | 0.2042 | 0.1900 | 0.1900 | 0.1900 | 8,030 |
Jul 15, 2024 | 0.2200 | 0.2200 | 0.2030 | 0.2030 | 0.2030 | 700 |
Jul 12, 2024 | 0.2115 | 0.2400 | 0.2115 | 0.2200 | 0.2200 | 51,100 |
Jul 11, 2024 | 0.2500 | 0.2500 | 0.2025 | 0.2100 | 0.2100 | 8,560 |
Jul 10, 2024 | 0.2200 | 0.2490 | 0.1850 | 0.2490 | 0.2490 | 8,110 |
Jul 9, 2024 | 0.1910 | 0.2200 | 0.1895 | 0.2000 | 0.2000 | 5,646 |
Jul 8, 2024 | 0.2100 | 0.2100 | 0.1850 | 0.1850 | 0.1850 | 28,520 |
Jul 5, 2024 | 0.2000 | 0.2340 | 0.2000 | 0.2340 | 0.2340 | 5,700 |
Jul 3, 2024 | 0.2200 | 0.2580 | 0.2051 | 0.2051 | 0.2051 | 14,116 |
Jul 2, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Jul 1, 2024 | 0.1720 | 0.2570 | 0.1720 | 0.1900 | 0.1900 | 2,737 |
Jun 28, 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 9,030 |
Jun 27, 2024 | 0.2010 | 0.2540 | 0.2010 | 0.2500 | 0.2500 | 2,900 |
Jun 26, 2024 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | 1,500 |
Jun 25, 2024 | 0.2065 | 0.2570 | 0.2065 | 0.2193 | 0.2193 | 850 |
Jun 24, 2024 | 0.2570 | 0.2570 | 0.2535 | 0.2540 | 0.2540 | 4,920 |
Jun 21, 2024 | 0.2640 | 0.3500 | 0.2500 | 0.2570 | 0.2570 | 100,000 |
Jun 20, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 193 |
Jun 18, 2024 | 0.2640 | 0.2640 | 0.2535 | 0.2556 | 0.2556 | 4,857 |
Jun 17, 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
Jun 14, 2024 | 0.2500 | 0.2640 | 0.2500 | 0.2640 | 0.2640 | 12,172 |
Jun 13, 2024 | 0.2700 | 0.2700 | 0.2540 | 0.2563 | 0.2563 | 19,766 |
Jun 12, 2024 | 0.2860 | 0.2865 | 0.2740 | 0.2760 | 0.2760 | 3,435 |
Jun 11, 2024 | 0.2916 | 0.2980 | 0.2820 | 0.2980 | 0.2980 | 7,281 |
Jun 10, 2024 | 0.3220 | 0.3220 | 0.2760 | 0.2850 | 0.2850 | 38,291 |
Jun 7, 2024 | 0.3000 | 0.3050 | 0.2865 | 0.3050 | 0.3050 | 15,417 |
Jun 6, 2024 | 0.2980 | 0.2980 | 0.2610 | 0.2890 | 0.2890 | 108,228 |
Jun 5, 2024 | 0.2600 | 0.2980 | 0.2600 | 0.2845 | 0.2845 | 31,970 |
Jun 4, 2024 | 0.5410 | 0.5410 | 0.2575 | 0.2610 | 0.2610 | 218,539 |
Jun 3, 2024 | 0.5700 | 0.5920 | 0.5665 | 0.5695 | 0.5695 | 8,452 |
May 31, 2024 | 0.5570 | 0.5770 | 0.5315 | 0.5430 | 0.5430 | 17,309 |
May 30, 2024 | 0.5530 | 0.5530 | 0.5110 | 0.5505 | 0.5505 | 4,454 |
May 29, 2024 | 0.6100 | 0.6100 | 0.5100 | 0.5930 | 0.5930 | 9,553 |
May 28, 2024 | 0.4500 | 0.6100 | 0.4400 | 0.5695 | 0.5695 | 10,781 |
May 24, 2024 | 0.5080 | 0.5500 | 0.5080 | 0.5090 | 0.5090 | 10,202 |
May 23, 2024 | 0.4930 | 0.5080 | 0.4930 | 0.5080 | 0.5080 | 9,110 |
May 22, 2024 | 0.4990 | 0.4990 | 0.4930 | 0.4930 | 0.4930 | 2,640 |
May 21, 2024 | 0.4940 | 0.5161 | 0.4940 | 0.4990 | 0.4990 | 5,730 |
May 20, 2024 | 0.5150 | 0.5300 | 0.5000 | 0.5110 | 0.5110 | 7,810 |
May 17, 2024 | 0.4850 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 18,276 |
May 16, 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 10,098 |
May 15, 2024 | 0.5090 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 8,495 |
May 14, 2024 | 0.4880 | 0.5242 | 0.4600 | 0.5050 | 0.5050 | 11,822 |
May 13, 2024 | 0.5000 | 0.5530 | 0.4620 | 0.5290 | 0.5290 | 27,644 |
May 10, 2024 | 0.5285 | 0.5320 | 0.5130 | 0.5295 | 0.5295 | 1,356 |
May 9, 2024 | 0.5625 | 0.5625 | 0.5080 | 0.5530 | 0.5530 | 13,199 |
May 8, 2024 | 0.5570 | 0.6000 | 0.5464 | 0.5610 | 0.5610 | 6,004 |
May 7, 2024 | 0.5458 | 0.5465 | 0.5370 | 0.5445 | 0.5445 | 953 |
May 6, 2024 | 0.5000 | 0.6300 | 0.5000 | 0.5415 | 0.5415 | 7,360 |
May 3, 2024 | 0.5142 | 0.5310 | 0.5100 | 0.5110 | 0.5110 | 5,560 |
May 2, 2024 | 0.5319 | 0.5319 | 0.5010 | 0.5010 | 0.5010 | 2,010 |
May 1, 2024 | 0.5485 | 0.5850 | 0.5485 | 0.5500 | 0.5500 | 2,458 |
Apr 30, 2024 | 0.5600 | 0.5890 | 0.5500 | 0.5500 | 0.5500 | 14,748 |
Apr 29, 2024 | 0.5685 | 0.5970 | 0.5636 | 0.5636 | 0.5636 | 1,572 |
Apr 26, 2024 | 0.6400 | 0.6400 | 0.5340 | 0.5423 | 0.5423 | 5,103 |
Apr 25, 2024 | 0.6000 | 0.6024 | 0.5488 | 0.5488 | 0.5488 | 7,990 |
Apr 24, 2024 | 0.5240 | 0.5900 | 0.5000 | 0.5900 | 0.5900 | 3,572 |
Apr 23, 2024 | 0.5100 | 0.5490 | 0.4970 | 0.5080 | 0.5080 | 16,888 |
Apr 22, 2024 | 0.5500 | 0.5890 | 0.5155 | 0.5660 | 0.5660 | 12,068 |
Apr 19, 2024 | 0.5130 | 0.5580 | 0.5130 | 0.5330 | 0.5330 | 7,473 |
Apr 18, 2024 | 0.5545 | 0.5860 | 0.5130 | 0.5860 | 0.5860 | 9,875 |
Apr 17, 2024 | 0.4985 | 0.5250 | 0.4830 | 0.5100 | 0.5100 | 9,233 |
Apr 16, 2024 | 0.4685 | 0.5000 | 0.4685 | 0.4826 | 0.4826 | 15,104 |
Apr 15, 2024 | 0.5225 | 0.5485 | 0.4800 | 0.4800 | 0.4800 | 36,167 |
Apr 12, 2024 | 0.5750 | 0.5800 | 0.5210 | 0.5400 | 0.5400 | 36,493 |
Apr 11, 2024 | 0.5600 | 0.6180 | 0.5500 | 0.5840 | 0.5840 | 6,369 |
Apr 10, 2024 | 0.5300 | 0.5890 | 0.5300 | 0.5850 | 0.5850 | 10,312 |
Apr 9, 2024 | 0.5140 | 0.5620 | 0.5110 | 0.5110 | 0.5110 | 4,530 |
Apr 8, 2024 | 0.6700 | 0.6700 | 0.5330 | 0.5530 | 0.5530 | 5,767 |
Apr 5, 2024 | 0.5430 | 0.6010 | 0.5250 | 0.6010 | 0.6010 | 18,471 |
Apr 4, 2024 | 0.5780 | 0.6060 | 0.5520 | 0.5950 | 0.5950 | 25,344 |
Apr 3, 2024 | 0.5580 | 0.5990 | 0.5360 | 0.5790 | 0.5790 | 18,406 |
Apr 2, 2024 | 0.5300 | 0.5800 | 0.5065 | 0.5377 | 0.5377 | 55,503 |
Apr 1, 2024 | 0.5530 | 0.5800 | 0.5440 | 0.5440 | 0.5440 | 3,517 |
Mar 28, 2024 | 0.5000 | 0.5532 | 0.5000 | 0.5532 | 0.5532 | 4,926 |
Mar 27, 2024 | 0.5510 | 0.5630 | 0.5110 | 0.5500 | 0.5500 | 11,200 |
Mar 26, 2024 | 0.5910 | 0.5910 | 0.4790 | 0.5520 | 0.5520 | 36,807 |
Mar 25, 2024 | 0.5890 | 0.6670 | 0.5460 | 0.5890 | 0.5890 | 34,498 |
Mar 22, 2024 | 0.6000 | 0.6610 | 0.5792 | 0.6610 | 0.6610 | 31,362 |
Mar 21, 2024 | 0.5010 | 0.6000 | 0.5010 | 0.5920 | 0.5920 | 69,011 |
Mar 20, 2024 | 0.4490 | 0.5750 | 0.4250 | 0.5250 | 0.5250 | 114,172 |
Mar 19, 2024 | 0.4500 | 0.4500 | 0.4100 | 0.4500 | 0.4500 | 6,565 |
Mar 18, 2024 | 0.4430 | 0.4540 | 0.4300 | 0.4500 | 0.4500 | 34,152 |
Mar 15, 2024 | 0.4800 | 0.4850 | 0.4328 | 0.4510 | 0.4510 | 13,500 |
Mar 14, 2024 | 0.4440 | 0.4790 | 0.4270 | 0.4760 | 0.4760 | 5,060 |
Mar 13, 2024 | 0.4570 | 0.4965 | 0.4100 | 0.4330 | 0.4330 | 21,151 |
Mar 12, 2024 | 0.4235 | 0.4570 | 0.4080 | 0.4570 | 0.4570 | 13,944 |
Mar 11, 2024 | 0.4460 | 0.5190 | 0.4316 | 0.4320 | 0.4320 | 27,698 |
Mar 8, 2024 | 0.4500 | 0.5180 | 0.4130 | 0.4810 | 0.4810 | 41,998 |
Mar 7, 2024 | 0.4440 | 0.4490 | 0.4080 | 0.4100 | 0.4100 | 23,463 |
Mar 6, 2024 | 0.4500 | 0.4500 | 0.3690 | 0.4100 | 0.4100 | 41,510 |
Mar 5, 2024 | 0.4465 | 0.4560 | 0.4010 | 0.4110 | 0.4110 | 4,881 |
Mar 4, 2024 | 0.4430 | 0.4720 | 0.4050 | 0.4347 | 0.4347 | 22,017 |
Mar 1, 2024 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 11,840 |
Feb 29, 2024 | 0.4160 | 0.4400 | 0.4125 | 0.4400 | 0.4400 | 40,010 |
Feb 28, 2024 | 0.4150 | 0.4430 | 0.4000 | 0.4100 | 0.4100 | 33,560 |
Feb 27, 2024 | 0.4150 | 0.4150 | 0.3710 | 0.4110 | 0.4110 | 51,860 |
Feb 26, 2024 | 0.3450 | 0.4050 | 0.2995 | 0.3700 | 0.3700 | 50,303 |
Feb 23, 2024 | 0.3740 | 0.3810 | 0.3410 | 0.3410 | 0.3410 | 5,470 |
Feb 22, 2024 | 0.3310 | 0.3350 | 0.3310 | 0.3350 | 0.3350 | 900 |
Feb 21, 2024 | 0.3660 | 0.3660 | 0.3000 | 0.3100 | 0.3100 | 2,270 |
Feb 20, 2024 | 0.3320 | 0.3690 | 0.3270 | 0.3430 | 0.3430 | 12,615 |
Feb 16, 2024 | 0.3192 | 0.3400 | 0.3000 | 0.3350 | 0.3350 | 9,538 |
Feb 15, 2024 | 0.3000 | 0.3330 | 0.2960 | 0.3200 | 0.3200 | 13,566 |
Feb 14, 2024 | 0.3340 | 0.3350 | 0.3000 | 0.3000 | 0.3000 | 21,634 |
Feb 13, 2024 | 0.3140 | 0.3226 | 0.3140 | 0.3226 | 0.3226 | 350 |
Feb 12, 2024 | 0.3020 | 0.3124 | 0.2900 | 0.3124 | 0.3124 | 10,190 |
Feb 9, 2024 | 0.3900 | 0.3900 | 0.3340 | 0.3340 | 0.3340 | 4,296 |
Feb 8, 2024 | 0.3600 | 0.3600 | 0.3200 | 0.3510 | 0.3510 | 5,900 |
Feb 7, 2024 | 0.3290 | 0.3290 | 0.2980 | 0.2980 | 0.2980 | 710 |
Feb 6, 2024 | 0.3138 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 10,155 |
Feb 5, 2024 | 0.2560 | 0.3320 | 0.2560 | 0.3320 | 0.3320 | 4,525 |
Feb 2, 2024 | 0.3340 | 0.3340 | 0.2980 | 0.2980 | 0.2980 | 4,000 |
Feb 1, 2024 | 0.2960 | 0.3350 | 0.2800 | 0.3050 | 0.3050 | 41,352 |
Jan 31, 2024 | 0.3350 | 0.3350 | 0.3020 | 0.3020 | 0.3020 | 7,300 |
Jan 30, 2024 | 0.3000 | 0.3225 | 0.2915 | 0.3225 | 0.3225 | 4,500 |
Jan 29, 2024 | 0.3190 | 0.3370 | 0.2910 | 0.2980 | 0.2980 | 87,437 |
Jan 26, 2024 | 0.3290 | 0.3350 | 0.3182 | 0.3350 | 0.3350 | 24,132 |
Jan 25, 2024 | 0.3210 | 0.3310 | 0.3203 | 0.3310 | 0.3310 | 28,729 |
Jan 24, 2024 | 0.3200 | 0.3310 | 0.2990 | 0.2990 | 0.2990 | 3,380 |
Jan 23, 2024 | 0.3310 | 0.3310 | 0.2900 | 0.3130 | 0.3130 | 8,940 |
Jan 22, 2024 | 0.3000 | 0.3310 | 0.2910 | 0.3000 | 0.3000 | 26,641 |
Jan 19, 2024 | 0.3000 | 0.3100 | 0.2910 | 0.3100 | 0.3100 | 4,563 |
Jan 18, 2024 | 0.2910 | 0.3000 | 0.2600 | 0.2600 | 0.2600 | 43,869 |
Jan 17, 2024 | 0.2950 | 0.2950 | 0.2830 | 0.2945 | 0.2945 | 2,000 |
Jan 16, 2024 | 0.2620 | 0.3200 | 0.2620 | 0.2808 | 0.2808 | 32,686 |
Jan 12, 2024 | 0.3000 | 0.3020 | 0.2620 | 0.2620 | 0.2620 | 26,476 |
Jan 11, 2024 | 0.2910 | 0.2950 | 0.2910 | 0.2950 | 0.2950 | 1,200 |
Jan 10, 2024 | 0.2540 | 0.3340 | 0.2540 | 0.2930 | 0.2930 | 472 |
Jan 9, 2024 | 0.3000 | 0.3320 | 0.2950 | 0.3320 | 0.3320 | 13,370 |
Jan 8, 2024 | 0.3000 | 0.3000 | 0.2816 | 0.3000 | 0.3000 | 68,373 |
Jan 5, 2024 | 0.3300 | 0.3300 | 0.2960 | 0.3000 | 0.3000 | 45,550 |
Jan 4, 2024 | 0.3392 | 0.3520 | 0.3360 | 0.3493 | 0.3493 | 4,702 |
Jan 3, 2024 | 0.3250 | 0.3520 | 0.3250 | 0.3410 | 0.3410 | 7,314 |
Jan 2, 2024 | 0.3400 | 0.3600 | 0.3050 | 0.3520 | 0.3520 | 14,150 |
Dec 29, 2023 | 0.3410 | 0.3520 | 0.3110 | 0.3390 | 0.3390 | 45,536 |
Dec 28, 2023 | 0.3060 | 0.3510 | 0.3060 | 0.3510 | 0.3510 | 5,033 |
Dec 27, 2023 | 0.3380 | 0.3780 | 0.3100 | 0.3100 | 0.3100 | 29,961 |
Dec 26, 2023 | 0.3670 | 0.3670 | 0.3400 | 0.3430 | 0.3430 | 8,023 |
Dec 22, 2023 | 0.4160 | 0.4160 | 0.3760 | 0.3760 | 0.3760 | 14,941 |
Dec 21, 2023 | 0.3750 | 0.4150 | 0.3750 | 0.3750 | 0.3750 | 28,533 |
Dec 20, 2023 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 17,265 |
Dec 19, 2023 | 0.4500 | 0.4500 | 0.3500 | 0.3740 | 0.3740 | 7,393 |
Dec 18, 2023 | 0.3644 | 0.3800 | 0.3644 | 0.3690 | 0.3690 | 2,888 |
Dec 15, 2023 | 0.3600 | 0.4110 | 0.3410 | 0.3740 | 0.3740 | 44,008 |
Dec 14, 2023 | 0.3750 | 0.4100 | 0.3545 | 0.4100 | 0.4100 | 46,958 |
Dec 13, 2023 | 0.3620 | 0.4000 | 0.3590 | 0.3700 | 0.3700 | 22,421 |
Dec 12, 2023 | 0.3680 | 0.4050 | 0.3600 | 0.4050 | 0.4050 | 12,883 |
Dec 11, 2023 | 0.4000 | 0.4000 | 0.3660 | 0.3680 | 0.3680 | 3,220 |
Dec 8, 2023 | 0.4090 | 0.4090 | 0.3320 | 0.3800 | 0.3800 | 30,442 |
Dec 7, 2023 | 0.4090 | 0.4090 | 0.3940 | 0.4090 | 0.4090 | 1,550 |
Dec 6, 2023 | 0.3730 | 0.4210 | 0.3703 | 0.4140 | 0.4140 | 16,586 |
Dec 5, 2023 | 0.3730 | 0.3730 | 0.3310 | 0.3670 | 0.3670 | 65,362 |
Dec 4, 2023 | 0.4070 | 0.4210 | 0.3568 | 0.3690 | 0.3690 | 12,877 |
Dec 1, 2023 | 0.3690 | 0.4120 | 0.3650 | 0.4110 | 0.4110 | 32,616 |
Nov 30, 2023 | 0.3310 | 0.3790 | 0.3300 | 0.3680 | 0.3680 | 11,464 |
Nov 29, 2023 | 0.3616 | 0.3830 | 0.3542 | 0.3680 | 0.3680 | 8,103 |
Nov 28, 2023 | 0.3230 | 0.4000 | 0.3230 | 0.3500 | 0.3500 | 22,190 |
Nov 27, 2023 | 0.2950 | 0.2980 | 0.2870 | 0.2870 | 0.2870 | 22,618 |
Nov 24, 2023 | 0.2950 | 0.2950 | 0.2930 | 0.2950 | 0.2950 | 6,586 |
Nov 22, 2023 | 0.2600 | 0.3020 | 0.2500 | 0.3020 | 0.3020 | 18,539 |
Nov 21, 2023 | 0.2750 | 0.2950 | 0.2750 | 0.2920 | 0.2920 | 29,029 |
Nov 20, 2023 | 0.2900 | 0.2990 | 0.2785 | 0.2795 | 0.2795 | 144,290 |
Nov 17, 2023 | 0.2870 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 93,752 |
Nov 16, 2023 | 0.2890 | 0.2900 | 0.2540 | 0.2870 | 0.2870 | 27,969 |
Nov 15, 2023 | 0.2850 | 0.2920 | 0.2800 | 0.2900 | 0.2900 | 153,190 |
Nov 14, 2023 | 0.3070 | 0.3070 | 0.2850 | 0.2850 | 0.2850 | 86,855 |
Nov 13, 2023 | 0.2960 | 0.2964 | 0.2850 | 0.2850 | 0.2850 | 12,300 |
Nov 10, 2023 | 0.2890 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 18,741 |
Nov 9, 2023 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 14,221 |
Nov 8, 2023 | 0.2950 | 0.2950 | 0.2610 | 0.2940 | 0.2940 | 13,643 |
Nov 7, 2023 | 0.2900 | 0.3000 | 0.2750 | 0.2750 | 0.2750 | 15,505 |
Nov 6, 2023 | 0.3000 | 0.3400 | 0.2700 | 0.2845 | 0.2845 | 27,471 |
Related Tickers
ATOXF Durango Resources Inc.
0.0141
-21.67%
CGTRF GT Resources Inc.
0.0250
-16.67%
DFMTF Defense Metals Corp.
0.0640
-1.54%
MARVF Marvel Discovery Corp.
0.0135
-4.04%
THSGF Thesis Gold Inc.
0.5790
-0.03%
AGXPF Silver X Mining Corp.
0.1866
+2.50%
AAGFF Aftermath Silver Ltd.
0.3500
-3.05%
SPMTF Spearmint Resources Inc.
0.0159
0.00%
NMTLF New Age Metals Inc.
0.0900
0.00%
STLNF Stallion Uranium Corp.
0.0399
0.00%