TSXV - Free Realtime Quote CAD

Snowline Gold Corp. (SGD.V)

8.00
-0.05
(-0.62%)
As of 11:58:02 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20258.078.107.968.008.0033,693
May 8, 20258.058.107.968.058.0586,000
May 7, 20258.088.097.998.058.0578,100
May 6, 20258.098.158.048.098.09186,300
May 5, 20257.988.157.918.058.05398,700
May 2, 20257.998.167.867.957.9579,100
May 1, 20257.777.957.727.807.8032,300
Apr 30, 20257.898.257.898.068.0646,800
Apr 29, 20257.938.087.898.088.0892,100
Apr 28, 20258.228.227.838.118.1179,500
Apr 25, 20258.188.247.998.168.1651,500
Apr 24, 20257.948.287.738.228.22230,900
Apr 23, 20257.818.007.517.757.7597,500
Apr 22, 20258.388.387.878.048.04111,200
Apr 21, 20258.338.438.208.408.4096,500
Apr 17, 20258.548.548.068.068.06333,400
Apr 16, 20258.758.958.508.618.61234,100
Apr 15, 20258.458.688.328.688.68121,300
Apr 14, 20258.298.648.158.598.59136,700
Apr 11, 20258.148.498.138.298.29308,000
Apr 10, 20257.538.087.317.997.99155,800
Apr 9, 20257.117.627.107.457.45174,700
Apr 8, 20257.547.546.897.017.01109,700
Apr 7, 20256.907.316.567.007.00178,300
Apr 4, 20257.337.367.087.157.15175,800
Apr 3, 20257.697.857.527.727.7293,400
Apr 2, 20258.238.257.897.917.91137,400
Apr 1, 20258.678.708.258.298.2964,000
Mar 31, 20258.468.728.468.568.56134,700
Mar 28, 20258.708.708.388.688.6896,300
Mar 27, 20258.438.708.218.598.59135,200
Mar 26, 20258.458.468.218.278.2777,000
Mar 25, 20258.428.568.358.458.4554,000
Mar 24, 20258.108.338.078.258.2585,800
Mar 21, 20258.458.608.008.158.15175,000
Mar 20, 20258.238.818.158.778.77224,400
Mar 19, 20258.578.578.138.288.2889,600
Mar 18, 20258.408.768.318.408.40187,700
Mar 17, 20257.958.457.658.418.41343,000
Mar 14, 20258.258.308.078.178.17211,400
Mar 13, 20257.978.257.908.208.20352,900
Mar 12, 20257.787.987.647.887.88272,300
Mar 11, 20257.508.267.207.627.62412,900
Mar 10, 20257.677.687.207.477.47161,900
Mar 7, 20257.087.927.087.637.63640,200
Mar 6, 20257.207.306.927.157.15123,600
Mar 5, 20256.647.376.507.377.37356,000
Mar 4, 20256.636.656.236.646.64267,200
Mar 3, 20256.586.696.356.376.37157,300
Feb 28, 20256.536.536.246.486.4863,700
Feb 27, 20256.736.736.396.466.4666,300
Feb 26, 20256.306.786.306.696.69243,600
Feb 25, 20256.266.406.096.306.30100,200
Feb 24, 20256.586.586.216.356.3561,000
Feb 21, 20256.406.816.376.506.50318,800
Feb 20, 20256.106.396.016.376.37125,100
Feb 19, 20256.106.206.056.056.05105,600
Feb 18, 20255.866.235.866.156.15186,900
Feb 14, 20256.096.105.885.885.8884,000
Feb 13, 20256.036.195.976.056.05144,400
Feb 12, 20255.666.255.576.016.01315,300
Feb 11, 20255.575.695.575.625.62112,100
Feb 10, 20255.845.845.555.555.5539,600
Feb 7, 20255.735.735.585.705.7099,800
Feb 6, 20255.845.845.575.715.7166,700
Feb 5, 20255.735.945.655.915.91121,200
Feb 4, 20255.565.735.565.715.71126,700
Feb 3, 20255.405.565.385.555.5558,800
Jan 31, 20255.585.665.305.405.40108,900
Jan 30, 20255.415.605.415.605.6075,900
Jan 29, 20255.375.425.265.325.3221,500
Jan 28, 20255.265.375.265.265.2630,900
Jan 27, 20255.315.485.195.265.2654,600
Jan 24, 20255.495.585.375.375.3742,800
Jan 23, 20255.435.495.385.495.4930,400
Jan 22, 20255.385.495.365.435.4366,600
Jan 21, 20255.395.425.015.395.3991,600
Jan 20, 20255.325.425.235.375.3747,100
Jan 17, 20255.415.425.315.325.3278,500
Jan 16, 20255.295.385.265.365.3654,600
Jan 15, 20255.405.405.135.265.2681,000
Jan 14, 20255.295.375.255.335.3388,900
Jan 13, 20255.405.405.155.225.2287,700
Jan 10, 20255.405.405.295.345.34188,300
Jan 9, 20255.405.465.285.325.32118,300
Jan 8, 20255.265.405.225.395.39108,500
Jan 7, 20255.405.405.265.285.28286,900
Jan 6, 20255.235.425.215.385.38141,800
Jan 3, 20255.315.345.255.305.3096,600
Jan 2, 20255.155.395.155.325.3271,400
Dec 31, 20245.045.155.045.115.1173,500
Dec 30, 20245.125.145.005.045.0442,900
Dec 27, 20245.155.185.045.125.1260,100
Dec 24, 20245.015.175.015.125.1223,300
Dec 23, 20245.185.185.015.025.0237,500
Dec 20, 20245.105.205.035.105.1057,100
Dec 19, 20244.955.104.955.045.0445,900
Dec 18, 20245.035.095.005.005.0056,700
Dec 17, 20245.015.095.005.005.0036,100
Dec 16, 20245.145.145.005.005.0047,000
Dec 13, 20245.025.144.995.115.1188,900
Dec 12, 20245.185.255.005.095.0989,900
Dec 11, 20245.105.235.105.235.2359,000
Dec 10, 20245.175.275.005.005.00188,000
Dec 9, 20245.075.355.075.305.30113,500
Dec 6, 20245.275.274.995.015.01139,300
Dec 5, 20245.335.345.145.305.30112,300
Dec 4, 20245.395.445.305.345.3479,300
Dec 3, 20245.375.505.375.405.4068,800
Dec 2, 20245.405.405.215.405.40124,800
Nov 29, 20245.345.405.305.355.3540,700
Nov 28, 20245.435.435.215.355.3534,200
Nov 27, 20245.485.675.365.435.43153,100
Nov 26, 20245.205.445.165.445.44347,600
Nov 25, 20245.105.335.045.195.19153,700
Nov 22, 20245.045.294.935.215.211,139,300
Nov 21, 20245.055.104.884.934.93239,400
Nov 20, 20245.085.174.975.055.0582,100
Nov 19, 20245.165.185.055.095.0973,400
Nov 18, 20245.375.385.135.155.1557,600
Nov 15, 20245.165.225.095.095.0980,700
Nov 14, 20245.275.315.135.145.14143,700
Nov 13, 20245.345.455.225.285.28129,000
Nov 12, 20245.405.405.185.305.3073,900
Nov 11, 20245.455.505.155.415.4198,400
Nov 8, 20245.495.675.485.575.5771,200
Nov 7, 20245.755.755.385.475.47243,500
Nov 6, 20245.555.585.455.545.5464,200
Nov 5, 20245.735.825.665.695.6940,100
Nov 4, 20245.705.775.485.755.75110,200
Nov 1, 20245.875.905.585.705.7044,600
Oct 31, 20245.995.995.735.855.85128,500
Oct 30, 20245.976.095.726.046.04133,700
Oct 29, 20245.975.975.855.905.9065,300
Oct 28, 20246.036.035.845.955.9565,100
Oct 25, 20246.006.055.906.056.0586,200
Oct 24, 20246.106.195.906.036.03137,300
Oct 23, 20246.146.216.006.206.20156,700
Oct 22, 20246.096.396.086.326.32170,100
Oct 21, 20245.976.065.876.046.04135,600
Oct 18, 20245.636.005.605.925.92388,400
Oct 17, 20245.485.685.465.605.60191,000
Oct 16, 20245.475.545.415.425.4233,100
Oct 15, 20245.595.595.375.475.4759,100
Oct 11, 20245.445.505.415.505.5061,900
Oct 10, 20245.365.505.335.395.3998,400
Oct 9, 20245.435.445.315.325.3216,600
Oct 8, 20245.505.625.435.435.4380,700
Oct 7, 20245.585.585.415.485.4883,100
Oct 4, 20245.515.625.515.615.6132,800
Oct 3, 20245.715.755.565.565.5675,900
Oct 2, 20245.675.785.635.735.7333,700
Oct 1, 20245.565.685.525.665.6626,700
Sep 30, 20245.665.665.545.635.6341,400
Sep 27, 20245.655.765.515.655.6580,800
Sep 26, 20245.705.835.705.715.71311,400
Sep 25, 20245.735.795.655.745.74420,100
Sep 24, 20245.645.805.605.725.72254,600
Sep 23, 20245.615.705.605.665.66386,500
Sep 20, 20245.305.655.305.655.65545,300
Sep 19, 20245.265.335.225.265.2697,100
Sep 18, 20245.255.365.195.215.21200,100
Sep 17, 20245.405.405.205.255.2585,300
Sep 16, 20245.405.455.235.315.31111,300
Sep 13, 20245.395.505.355.405.40108,700
Sep 12, 20245.185.395.155.395.39140,400
Sep 11, 20245.155.165.125.125.1281,700
Sep 10, 20245.185.255.135.145.14115,200
Sep 9, 20244.804.934.724.934.93111,000
Sep 6, 20244.854.944.724.884.88124,000
Sep 5, 20244.954.954.834.854.8540,500
Sep 4, 20244.934.934.604.774.77266,900
Sep 3, 20245.235.234.744.824.82205,200
Aug 30, 20245.235.294.995.155.15240,200
Aug 29, 20245.335.445.165.195.1987,500
Aug 28, 20245.335.365.135.315.31173,100
Aug 27, 20245.485.485.335.385.38292,500
Aug 26, 20245.475.505.435.505.50103,000
Aug 23, 20245.355.485.335.485.48198,600
Aug 22, 20245.375.475.215.465.46325,500
Aug 21, 20245.395.405.325.405.40107,400
Aug 20, 20245.505.645.365.485.48874,500
Aug 19, 20245.105.645.105.565.56813,100
Aug 16, 20244.935.154.735.105.10145,100
Aug 15, 20244.864.894.694.704.70109,600
Aug 14, 20244.964.964.824.844.84158,100
Aug 13, 20244.764.954.764.864.86102,600
Aug 12, 20244.404.964.214.824.82339,200
Aug 9, 20244.624.624.234.244.24155,000
Aug 8, 20244.274.634.274.574.57174,000
Aug 7, 20244.304.444.124.284.28271,400
Aug 6, 20244.004.103.883.983.98418,600
Aug 2, 20244.374.414.184.214.21141,900
Aug 1, 20244.484.484.264.384.38124,400
Jul 31, 20244.364.394.164.364.36308,600
Jul 30, 20244.334.344.074.304.30321,900
Jul 29, 20244.504.504.084.204.20496,100
Jul 26, 20244.554.554.344.364.36337,300
Jul 25, 20244.704.704.354.524.52423,400
Jul 24, 20245.155.154.634.704.70286,400
Jul 23, 20245.305.304.705.085.08450,900
Jul 22, 20245.315.405.275.275.2761,000
Jul 19, 20245.445.455.255.435.43159,100
Jul 18, 20245.405.455.375.425.4270,100
Jul 17, 20245.505.505.355.475.4783,100
Jul 16, 20245.405.585.335.455.4596,200
Jul 15, 20245.575.575.385.405.40826,200
Jul 12, 20245.355.585.355.585.5869,000
Jul 11, 20245.545.545.345.405.40141,800
Jul 10, 20245.495.545.395.465.46149,000
Jul 9, 20245.605.695.405.455.45139,500
Jul 8, 20245.665.695.615.625.62165,600
Jul 5, 20245.615.695.575.665.66129,400
Jul 4, 20245.555.625.555.595.5944,900
Jul 3, 20245.415.625.415.605.6071,400
Jul 2, 20245.325.625.275.465.46119,800
Jun 28, 20245.255.435.255.305.3083,400
Jun 27, 20245.205.385.205.355.35175,700
Jun 26, 20245.055.294.905.295.29332,600
Jun 25, 20245.405.404.894.974.97299,300
Jun 24, 20245.605.645.405.425.42131,800
Jun 21, 20245.475.655.305.605.60129,500
Jun 20, 20245.585.585.395.475.4751,600
Jun 19, 20245.515.545.395.465.4660,900
Jun 18, 20245.705.705.555.615.61153,600
Jun 17, 20245.605.745.405.615.61184,100
Jun 14, 20245.565.565.315.405.4042,400
Jun 13, 20245.505.545.395.505.5062,700
Jun 12, 20245.515.645.515.605.6073,000
Jun 11, 20245.665.665.485.505.5051,400
Jun 10, 20245.745.745.575.625.6222,300
Jun 7, 20245.955.955.545.595.5957,500
Jun 6, 20245.805.915.785.905.9037,100
Jun 5, 20245.655.805.605.795.7975,900
Jun 4, 20245.785.785.555.675.67168,400
Jun 3, 20245.965.965.775.785.78119,600
May 31, 20246.076.075.935.935.9329,500
May 30, 20246.076.085.986.056.0541,500
May 29, 20246.076.086.006.066.06143,000
May 28, 20245.996.085.956.056.05119,600
May 27, 20245.916.065.916.026.0246,000
May 24, 20245.996.025.885.995.9918,300
May 23, 20246.066.075.905.915.9161,300
May 22, 20246.066.075.965.985.98138,500
May 21, 20246.206.206.056.056.05228,900
May 17, 20246.056.286.036.186.18232,200
May 16, 20246.046.095.996.046.0457,400
May 15, 20246.136.155.946.006.00125,100
May 14, 20245.996.145.956.096.09159,300
May 13, 20245.975.995.805.985.9850,900
May 10, 20245.766.095.756.016.01173,400
May 9, 20245.815.885.635.675.6756,900

Related Tickers

FDR.V Founders Metals Inc.
4.6000
+2.68%
 
SIG.V Sitka Gold Corp.
0.4900
+5.38%
 
RAK.V Rackla Metals Inc.
0.2550
-5.56%
 
CNL.TO Collective Mining Ltd.
14.04
+4.46%
 
NFG.V New Found Gold Corp.
1.7900
+2.29%
 
WRLG.V West Red Lake Gold Mines Ltd.
0.7200
+4.35%
 
TECT.V Tectonic Metals Inc.
0.0650
-7.14%
 
GTWO.TO G2 Goldfields Inc.
3.1500
+2.27%
 
PRB.TO Probe Gold Inc.
2.1800
+1.40%
 
ONYX.V Onyx Gold Corp.
1.0300
+13.19%