TSXV - Free Realtime Quote CAD

Sitka Gold Corp. (SIG.V)

0.4900
+0.0250
+(5.38%)
As of 11:11:50 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.47000.49000.45500.49000.4900174,500
May 8, 20250.51000.51000.42000.46500.46502,692,124
May 7, 20250.54000.54000.52000.52000.5200100,145
May 6, 20250.54000.55000.53000.54000.5400222,611
May 5, 20250.58000.58000.53000.53000.5300674,938
May 2, 20250.58000.58000.56000.58000.5800319,068
May 1, 20250.58000.59000.56000.59000.5900332,714
Apr 30, 20250.58000.60000.56000.59000.5900435,597
Apr 29, 20250.61000.61000.57000.58000.5800274,516
Apr 28, 20250.62000.62000.58000.59000.5900348,528
Apr 25, 20250.58000.62000.58000.62000.6200367,308
Apr 24, 20250.59000.61000.56000.61000.6100514,282
Apr 23, 20250.60000.60000.57000.57000.5700886,805
Apr 22, 20250.68000.69000.60000.62000.62002,199,573
Apr 21, 20250.61000.62000.60000.62000.6200456,986
Apr 17, 20250.61000.61000.58000.61000.6100220,934
Apr 16, 20250.60000.61000.59000.61000.6100426,308
Apr 15, 20250.60000.60000.58000.58500.5850210,956
Apr 14, 20250.60000.60000.57000.60000.6000653,404
Apr 11, 20250.56000.60000.55000.60000.6000954,375
Apr 10, 20250.53000.55000.48000.55000.55001,142,118
Apr 9, 20250.49000.53000.48500.51000.5100710,405
Apr 8, 20250.50000.51000.49000.49000.4900536,438
Apr 7, 20250.48000.53000.48000.49500.4950642,289
Apr 4, 20250.52000.54000.47500.54000.5400622,957
Apr 3, 20250.51000.54000.50000.52000.5200634,654
Apr 2, 20250.52000.57000.48500.53000.53001,175,014
Apr 1, 20250.56000.56000.50000.52000.5200509,275
Mar 31, 20250.52000.56000.50000.56000.56001,211,663
Mar 28, 20250.50000.52000.48500.52000.52004,098,441
Mar 27, 20250.49000.51000.48000.51000.5100330,250
Mar 26, 20250.50000.52000.48500.48500.4850680,857
Mar 25, 20250.51000.51000.49000.49500.4950284,700
Mar 24, 20250.49000.51000.48000.48500.4850378,880
Mar 21, 20250.48000.50000.47000.49000.4900490,308
Mar 20, 20250.50000.51000.48000.48000.4800469,730
Mar 19, 20250.48000.50000.45500.48500.48501,362,189
Mar 18, 20250.43500.48000.43000.48000.48002,082,575
Mar 17, 20250.40000.41000.40000.40500.4050455,200
Mar 14, 20250.40500.41000.40000.40000.400099,293
Mar 13, 20250.40500.40500.39000.39500.395065,800
Mar 12, 20250.40500.40500.39500.39500.395072,813
Mar 11, 20250.38000.40500.38000.40500.405086,758
Mar 10, 20250.38500.40000.38000.38500.3850323,451
Mar 7, 20250.39500.39500.37500.39000.390016,261
Mar 6, 20250.37000.39500.37000.39500.3950212,462
Mar 5, 20250.35500.37500.35500.37500.375073,503
Mar 4, 20250.37000.37000.35000.35000.350052,696
Mar 3, 20250.38000.39500.37500.37500.3750101,660
Feb 28, 20250.37500.39000.37000.39000.3900450,692
Feb 27, 20250.38000.39000.37500.38000.3800315,800
Feb 26, 20250.38000.38000.37500.37500.375076,900
Feb 25, 20250.37500.40500.36500.37500.3750202,327
Feb 24, 20250.38000.40000.36500.37000.3700439,410
Feb 21, 20250.34000.37500.33500.37500.3750246,893
Feb 20, 20250.33000.34000.33000.34000.3400247,377
Feb 19, 20250.33000.33500.32500.32500.3250129,311
Feb 18, 20250.32500.33500.32000.32500.3250107,056
Feb 14, 20250.33000.33500.32500.33000.3300159,500
Feb 13, 20250.32000.33000.32000.32500.3250181,842
Feb 12, 20250.32500.33500.32000.32000.3200103,600
Feb 11, 20250.33000.34000.32000.32500.3250160,968
Feb 10, 20250.34000.34000.33000.33000.3300148,784
Feb 7, 20250.34000.34000.33000.34000.340066,481
Feb 6, 20250.34000.35000.33000.33500.3350216,390
Feb 5, 20250.33500.35500.32500.33000.3300288,000
Feb 4, 20250.33000.35000.33000.33000.3300262,650
Feb 3, 20250.32500.32500.31000.32000.3200103,000
Jan 31, 20250.30000.32000.29500.31500.3150242,150
Jan 30, 20250.28500.30000.28500.30000.300089,800
Jan 29, 20250.28000.28000.27500.28000.2800121,000
Jan 28, 20250.27500.28500.26500.28500.2850181,500
Jan 27, 20250.26000.27500.25500.26500.2650677,450
Jan 24, 20250.29500.29500.28000.28500.2850461,629
Jan 23, 20250.30000.30000.28000.29000.2900101,349
Jan 22, 20250.32000.32000.30000.30500.3050337,392
Jan 21, 20250.27500.32000.27500.32000.3200385,200
Jan 20, 20250.27000.28500.27000.27000.2700331,500
Jan 17, 20250.26500.26500.26500.26500.265078,807
Jan 16, 20250.27500.27500.26000.27000.270058,793
Jan 15, 20250.27500.28000.25000.27000.2700392,548
Jan 14, 20250.28000.28000.26500.27000.2700236,640
Jan 13, 20250.26500.28500.26500.28000.2800104,900
Jan 10, 20250.30000.30000.27000.28000.2800343,010
Jan 9, 20250.29000.30000.29000.30000.3000245,210
Jan 8, 20250.32000.32000.29000.29000.2900628,560
Jan 7, 20250.36500.36500.31000.32000.3200532,685
Jan 6, 20250.38000.38000.36000.36000.360045,833
Jan 3, 20250.39500.40000.37500.37500.3750181,134
Jan 2, 20250.39500.39500.36500.39500.3950445,250
Dec 31, 20240.35000.36000.34000.36000.360071,000
Dec 30, 20240.35000.35500.34000.35000.350081,500
Dec 27, 20240.33500.35500.33500.35500.3550216,326
Dec 24, 20240.34500.35000.34000.34000.340034,600
Dec 23, 20240.36000.36000.34000.34000.340048,064
Dec 20, 20240.34000.36000.34000.34500.3450320,883
Dec 19, 20240.34500.34500.34000.34000.3400353,318
Dec 18, 20240.35000.36000.34500.34500.3450324,427
Dec 17, 20240.35500.35500.34000.34000.3400462,967
Dec 16, 20240.34500.36000.34500.35000.3500242,742
Dec 13, 20240.34500.35500.33500.35000.3500120,196
Dec 12, 20240.36000.36000.34000.35500.3550262,396
Dec 11, 20240.36500.37000.35500.35500.3550324,319
Dec 10, 20240.37500.39000.36000.37500.3750119,088
Dec 9, 20240.37000.38500.36000.37500.3750338,424
Dec 6, 20240.39000.39000.36000.36000.3600171,259
Dec 5, 20240.39000.39500.38000.39000.390092,708
Dec 4, 20240.39500.40000.39000.39000.390053,500
Dec 3, 20240.41500.42000.39000.39000.3900334,106
Dec 2, 20240.42000.42500.41000.41000.4100260,327
Nov 29, 20240.40000.44000.40000.41500.4150690,697
Nov 28, 20240.39000.39500.39000.39500.395017,010
Nov 27, 20240.37000.40500.36000.39000.3900385,672
Nov 26, 20240.39000.39000.36500.36500.3650414,230
Nov 25, 20240.38000.41000.36500.38500.38501,525,818
Nov 22, 20240.32500.37000.32500.34000.3400276,453
Nov 21, 20240.30500.32000.30500.32000.3200355,445
Nov 20, 20240.31000.31500.29000.30000.3000323,541
Nov 19, 20240.32500.33000.31000.31500.3150250,520
Nov 18, 20240.35500.36000.33500.33500.3350401,869
Nov 15, 20240.36000.36000.34000.34000.340078,851
Nov 14, 20240.33500.36000.33500.35000.3500113,821
Nov 13, 20240.35500.36500.34000.36500.3650985,322
Nov 12, 20240.37000.38000.34500.34500.3450704,495
Nov 11, 20240.40000.41000.36500.38500.3850960,973
Nov 8, 20240.42000.42000.40000.40000.4000532,151
Nov 7, 20240.41500.43000.41000.41000.4100268,594
Nov 6, 20240.40500.42500.39500.39500.3950711,283
Nov 5, 20240.41000.44000.41000.43000.4300115,165
Nov 4, 20240.44000.44000.41000.41000.4100250,002
Nov 1, 20240.44500.45000.43500.43500.4350148,977
Oct 31, 20240.44500.45500.42500.44500.4450429,704
Oct 30, 20240.45500.45500.42000.44000.4400403,336
Oct 29, 20240.42000.47500.41000.45500.4550968,905
Oct 28, 20240.46000.47000.40500.40500.4050913,790
Oct 25, 20240.47000.47000.45500.46000.4600142,118
Oct 24, 20240.46000.50000.46000.47500.4750754,213
Oct 23, 20240.46000.47000.43500.45000.4500814,755
Oct 22, 20240.52000.52000.43500.44000.44001,623,703
Oct 21, 20240.52000.57000.49500.51000.51003,369,367
Oct 18, 20240.45000.50000.44000.49500.4950765,975
Oct 17, 20240.44000.45000.41000.45000.4500600,017
Oct 16, 20240.46000.46000.42500.43500.4350328,768
Oct 15, 20240.48500.49000.46000.46000.4600495,196
Oct 11, 20240.48500.48500.46500.48000.4800439,558
Oct 10, 20240.43000.48500.43000.48500.48501,431,502
Oct 9, 20240.40000.43000.40000.43000.4300984,575
Oct 8, 20240.40000.40000.37500.38000.3800705,180
Oct 7, 20240.34500.40000.34500.38000.38001,570,945
Oct 4, 20240.34000.35000.33500.33500.3350226,470
Oct 3, 20240.35000.37500.32500.33500.3350526,620
Oct 2, 20240.35500.36000.35000.35000.3500224,111
Oct 1, 20240.37500.38500.35000.35000.3500610,507
Sep 30, 20240.37000.37000.35500.36500.3650222,208
Sep 27, 20240.37000.37500.36000.37000.3700499,512
Sep 26, 20240.35500.38000.35000.35500.35501,617,171
Sep 25, 20240.33000.34000.32000.34000.34001,885,603
Sep 24, 20240.29000.33000.29000.33000.3300696,204
Sep 23, 20240.29500.32000.29000.29000.29001,238,892
Sep 20, 20240.27000.29000.26000.29000.29001,437,174
Sep 19, 20240.25750.27000.24250.27000.2700734,600
Sep 18, 20240.26000.26000.25500.25500.2550122,870
Sep 17, 20240.26000.26500.25000.26250.2625352,174
Sep 16, 20240.26500.26500.25500.26000.2600231,000
Sep 13, 20240.28000.28000.26500.26500.2650299,282
Sep 12, 20240.25000.28000.25000.27000.2700634,023
Sep 11, 20240.25500.27000.23000.26000.2600918,263
Sep 10, 20240.21000.25500.21000.25500.25501,685,018
Sep 9, 20240.21000.21000.20500.20500.2050289,309
Sep 6, 20240.22000.22500.20500.21000.2100281,433
Sep 5, 20240.22000.23000.21500.22000.2200551,740
Sep 4, 20240.23000.23000.22000.22500.2250160,785
Sep 3, 20240.23500.25000.22500.23000.2300271,973
Aug 30, 20240.22000.24500.22000.24500.2450317,905
Aug 29, 20240.22000.22500.22000.22500.22509,250
Aug 28, 20240.23000.23500.21000.22500.2250133,500
Aug 27, 20240.22000.24000.22000.23250.2325397,990
Aug 26, 20240.20000.22500.20000.22000.22001,164,354
Aug 23, 20240.18000.19000.17500.19000.1900110,316
Aug 22, 20240.18500.18500.17500.18000.180045,000
Aug 21, 20240.18500.19000.18000.18500.1850152,250
Aug 20, 20240.19000.19500.18500.18500.1850237,250
Aug 19, 20240.19500.21500.18500.19500.1950697,769
Aug 16, 20240.18000.19500.18000.18500.1850198,405
Aug 15, 20240.17000.17500.16000.17500.1750617,200
Aug 14, 20240.15500.18000.13500.17500.1750531,200
Aug 13, 20240.16500.16500.16000.16000.1600116,894
Aug 12, 20240.17000.17000.16000.16000.160053,533
Aug 9, 20240.17500.17500.16000.17000.1700170,500
Aug 8, 20240.17000.17500.16500.17500.175080,100
Aug 7, 20240.16000.16000.16000.16000.1600-
Aug 6, 20240.16000.16000.16000.16000.160022,462
Aug 2, 20240.17500.17500.15500.17000.1700172,406
Aug 1, 20240.18000.18000.17000.17500.1750178,267
Jul 31, 20240.17500.17500.17000.17500.1750276,105
Jul 30, 20240.17500.17500.16500.17000.1700125,000
Jul 29, 20240.18000.18500.17500.17500.175098,936
Jul 26, 20240.17500.18500.17500.18500.185034,000
Jul 25, 20240.17500.18500.17500.18500.185046,442
Jul 24, 20240.20000.20000.18000.18500.1850184,673
Jul 23, 20240.18500.21000.18500.20000.2000302,086
Jul 22, 20240.20500.21000.19500.21000.2100136,000
Jul 19, 20240.20000.20500.19000.20500.205065,515
Jul 18, 20240.20000.20500.19500.20500.205046,000
Jul 17, 20240.21000.21000.20000.20000.200096,150
Jul 16, 20240.21000.21500.20000.20500.2050430,926
Jul 15, 20240.18500.21000.18500.21000.2100437,940
Jul 12, 20240.20000.20000.16500.17000.1700365,469
Jul 11, 20240.18500.21000.18000.21000.2100839,850
Jul 10, 20240.17500.19000.17500.18500.1850587,314
Jul 9, 20240.18500.18500.17500.18000.1800563,646
Jul 8, 20240.16500.18500.16500.18500.1850608,162
Jul 5, 20240.16000.16500.15500.16500.165069,500
Jul 4, 20240.15500.16500.15500.15500.1550542,600
Jul 3, 20240.13500.15000.13500.14500.1450256,850
Jul 2, 20240.15000.15000.13000.13000.1300265,500
Jun 28, 20240.14000.16000.14000.15000.1500122,740
Jun 27, 20240.15000.15000.14000.14000.1400207,000
Jun 26, 20240.15000.15000.14500.14500.1450343,533
Jun 25, 20240.16000.16500.15000.15000.15001,287,820
Jun 24, 20240.18500.19500.16500.16500.1650547,400
Jun 21, 20240.16500.18000.16000.18000.1800308,300
Jun 20, 20240.17000.17500.17000.17000.1700280,385
Jun 19, 20240.17000.17000.17000.17000.170091,000
Jun 18, 20240.17500.17500.17000.17000.1700214,012
Jun 17, 20240.17500.17500.17500.17500.17507,000
Jun 14, 20240.18000.18000.17500.18000.180010,100
Jun 13, 20240.18000.18000.16500.17000.1700122,905
Jun 12, 20240.19000.19000.18000.18000.1800184,500
Jun 11, 20240.19000.19000.18500.19000.190078,000
Jun 10, 20240.19000.19500.18500.19500.195018,500
Jun 7, 20240.20000.20000.19000.19000.1900214,000
Jun 6, 20240.20000.21000.20000.20000.2000268,537
Jun 5, 20240.20000.20000.19500.20000.200049,500
Jun 4, 20240.20500.20500.20000.20500.2050357,150
Jun 3, 20240.20500.20500.20000.20500.2050132,032
May 31, 20240.19500.21000.19500.20500.205091,982
May 30, 20240.20000.20500.19500.20000.2000238,686
May 29, 20240.20000.20000.19500.20000.2000216,500
May 28, 20240.20500.20500.20000.20000.2000225,019
May 27, 20240.22000.22000.20500.20500.2050168,821
May 24, 20240.21000.21500.21000.21500.2150198,290
May 23, 20240.21000.21500.20000.21000.2100313,000
May 22, 20240.20500.21000.20500.21000.2100141,000
May 21, 20240.21500.22000.20000.20500.2050498,950
May 17, 20240.22000.22000.21500.21500.215056,700
May 16, 20240.22500.22500.21500.21500.2150328,503
May 15, 20240.23500.23500.22000.22500.2250127,263
May 14, 20240.23000.23500.22000.23000.2300112,500
May 13, 20240.23000.24000.22000.22000.2200129,104
May 10, 20240.24000.24000.22500.23000.2300321,600
May 9, 20240.24000.24500.24000.24500.24507,130

Related Tickers