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 Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 9, 2025 | 0.4700 | 0.4900 | 0.4550 | 0.4900 | 0.4900 | 174,500 |
May 8, 2025 | 0.5100 | 0.5100 | 0.4200 | 0.4650 | 0.4650 | 2,692,124 |
May 7, 2025 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 100,145 |
May 6, 2025 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 222,611 |
May 5, 2025 | 0.5800 | 0.5800 | 0.5300 | 0.5300 | 0.5300 | 674,938 |
May 2, 2025 | 0.5800 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 319,068 |
May 1, 2025 | 0.5800 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 332,714 |
Apr 30, 2025 | 0.5800 | 0.6000 | 0.5600 | 0.5900 | 0.5900 | 435,597 |
Apr 29, 2025 | 0.6100 | 0.6100 | 0.5700 | 0.5800 | 0.5800 | 274,516 |
Apr 28, 2025 | 0.6200 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 348,528 |
Apr 25, 2025 | 0.5800 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 367,308 |
Apr 24, 2025 | 0.5900 | 0.6100 | 0.5600 | 0.6100 | 0.6100 | 514,282 |
Apr 23, 2025 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 886,805 |
Apr 22, 2025 | 0.6800 | 0.6900 | 0.6000 | 0.6200 | 0.6200 | 2,199,573 |
Apr 21, 2025 | 0.6100 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 456,986 |
Apr 17, 2025 | 0.6100 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 220,934 |
Apr 16, 2025 | 0.6000 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 426,308 |
Apr 15, 2025 | 0.6000 | 0.6000 | 0.5800 | 0.5850 | 0.5850 | 210,956 |
Apr 14, 2025 | 0.6000 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 653,404 |
Apr 11, 2025 | 0.5600 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 954,375 |
Apr 10, 2025 | 0.5300 | 0.5500 | 0.4800 | 0.5500 | 0.5500 | 1,142,118 |
Apr 9, 2025 | 0.4900 | 0.5300 | 0.4850 | 0.5100 | 0.5100 | 710,405 |
Apr 8, 2025 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 536,438 |
Apr 7, 2025 | 0.4800 | 0.5300 | 0.4800 | 0.4950 | 0.4950 | 642,289 |
Apr 4, 2025 | 0.5200 | 0.5400 | 0.4750 | 0.5400 | 0.5400 | 622,957 |
Apr 3, 2025 | 0.5100 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 634,654 |
Apr 2, 2025 | 0.5200 | 0.5700 | 0.4850 | 0.5300 | 0.5300 | 1,175,014 |
Apr 1, 2025 | 0.5600 | 0.5600 | 0.5000 | 0.5200 | 0.5200 | 509,275 |
Mar 31, 2025 | 0.5200 | 0.5600 | 0.5000 | 0.5600 | 0.5600 | 1,211,663 |
Mar 28, 2025 | 0.5000 | 0.5200 | 0.4850 | 0.5200 | 0.5200 | 4,098,441 |
Mar 27, 2025 | 0.4900 | 0.5100 | 0.4800 | 0.5100 | 0.5100 | 330,250 |
Mar 26, 2025 | 0.5000 | 0.5200 | 0.4850 | 0.4850 | 0.4850 | 680,857 |
Mar 25, 2025 | 0.5100 | 0.5100 | 0.4900 | 0.4950 | 0.4950 | 284,700 |
Mar 24, 2025 | 0.4900 | 0.5100 | 0.4800 | 0.4850 | 0.4850 | 378,880 |
Mar 21, 2025 | 0.4800 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 490,308 |
Mar 20, 2025 | 0.5000 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 469,730 |
Mar 19, 2025 | 0.4800 | 0.5000 | 0.4550 | 0.4850 | 0.4850 | 1,362,189 |
Mar 18, 2025 | 0.4350 | 0.4800 | 0.4300 | 0.4800 | 0.4800 | 2,082,575 |
Mar 17, 2025 | 0.4000 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 455,200 |
Mar 14, 2025 | 0.4050 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 99,293 |
Mar 13, 2025 | 0.4050 | 0.4050 | 0.3900 | 0.3950 | 0.3950 | 65,800 |
Mar 12, 2025 | 0.4050 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 72,813 |
Mar 11, 2025 | 0.3800 | 0.4050 | 0.3800 | 0.4050 | 0.4050 | 86,758 |
Mar 10, 2025 | 0.3850 | 0.4000 | 0.3800 | 0.3850 | 0.3850 | 323,451 |
Mar 7, 2025 | 0.3950 | 0.3950 | 0.3750 | 0.3900 | 0.3900 | 16,261 |
Mar 6, 2025 | 0.3700 | 0.3950 | 0.3700 | 0.3950 | 0.3950 | 212,462 |
Mar 5, 2025 | 0.3550 | 0.3750 | 0.3550 | 0.3750 | 0.3750 | 73,503 |
Mar 4, 2025 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 52,696 |
Mar 3, 2025 | 0.3800 | 0.3950 | 0.3750 | 0.3750 | 0.3750 | 101,660 |
Feb 28, 2025 | 0.3750 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 450,692 |
Feb 27, 2025 | 0.3800 | 0.3900 | 0.3750 | 0.3800 | 0.3800 | 315,800 |
Feb 26, 2025 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 76,900 |
Feb 25, 2025 | 0.3750 | 0.4050 | 0.3650 | 0.3750 | 0.3750 | 202,327 |
Feb 24, 2025 | 0.3800 | 0.4000 | 0.3650 | 0.3700 | 0.3700 | 439,410 |
Feb 21, 2025 | 0.3400 | 0.3750 | 0.3350 | 0.3750 | 0.3750 | 246,893 |
Feb 20, 2025 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 247,377 |
Feb 19, 2025 | 0.3300 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 129,311 |
Feb 18, 2025 | 0.3250 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 107,056 |
Feb 14, 2025 | 0.3300 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 159,500 |
Feb 13, 2025 | 0.3200 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 181,842 |
Feb 12, 2025 | 0.3250 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 103,600 |
Feb 11, 2025 | 0.3300 | 0.3400 | 0.3200 | 0.3250 | 0.3250 | 160,968 |
Feb 10, 2025 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 148,784 |
Feb 7, 2025 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 66,481 |
Feb 6, 2025 | 0.3400 | 0.3500 | 0.3300 | 0.3350 | 0.3350 | 216,390 |
Feb 5, 2025 | 0.3350 | 0.3550 | 0.3250 | 0.3300 | 0.3300 | 288,000 |
Feb 4, 2025 | 0.3300 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 262,650 |
Feb 3, 2025 | 0.3250 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 103,000 |
Jan 31, 2025 | 0.3000 | 0.3200 | 0.2950 | 0.3150 | 0.3150 | 242,150 |
Jan 30, 2025 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 89,800 |
Jan 29, 2025 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 121,000 |
Jan 28, 2025 | 0.2750 | 0.2850 | 0.2650 | 0.2850 | 0.2850 | 181,500 |
Jan 27, 2025 | 0.2600 | 0.2750 | 0.2550 | 0.2650 | 0.2650 | 677,450 |
Jan 24, 2025 | 0.2950 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 461,629 |
Jan 23, 2025 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 101,349 |
Jan 22, 2025 | 0.3200 | 0.3200 | 0.3000 | 0.3050 | 0.3050 | 337,392 |
Jan 21, 2025 | 0.2750 | 0.3200 | 0.2750 | 0.3200 | 0.3200 | 385,200 |
Jan 20, 2025 | 0.2700 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 331,500 |
Jan 17, 2025 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 78,807 |
Jan 16, 2025 | 0.2750 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 58,793 |
Jan 15, 2025 | 0.2750 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 392,548 |
Jan 14, 2025 | 0.2800 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 236,640 |
Jan 13, 2025 | 0.2650 | 0.2850 | 0.2650 | 0.2800 | 0.2800 | 104,900 |
Jan 10, 2025 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 343,010 |
Jan 9, 2025 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 245,210 |
Jan 8, 2025 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 628,560 |
Jan 7, 2025 | 0.3650 | 0.3650 | 0.3100 | 0.3200 | 0.3200 | 532,685 |
Jan 6, 2025 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 45,833 |
Jan 3, 2025 | 0.3950 | 0.4000 | 0.3750 | 0.3750 | 0.3750 | 181,134 |
Jan 2, 2025 | 0.3950 | 0.3950 | 0.3650 | 0.3950 | 0.3950 | 445,250 |
Dec 31, 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 71,000 |
Dec 30, 2024 | 0.3500 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 81,500 |
Dec 27, 2024 | 0.3350 | 0.3550 | 0.3350 | 0.3550 | 0.3550 | 216,326 |
Dec 24, 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 34,600 |
Dec 23, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 48,064 |
Dec 20, 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3450 | 0.3450 | 320,883 |
Dec 19, 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 353,318 |
Dec 18, 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 324,427 |
Dec 17, 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 462,967 |
Dec 16, 2024 | 0.3450 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 242,742 |
Dec 13, 2024 | 0.3450 | 0.3550 | 0.3350 | 0.3500 | 0.3500 | 120,196 |
Dec 12, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3550 | 0.3550 | 262,396 |
Dec 11, 2024 | 0.3650 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 324,319 |
Dec 10, 2024 | 0.3750 | 0.3900 | 0.3600 | 0.3750 | 0.3750 | 119,088 |
Dec 9, 2024 | 0.3700 | 0.3850 | 0.3600 | 0.3750 | 0.3750 | 338,424 |
Dec 6, 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 171,259 |
Dec 5, 2024 | 0.3900 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 92,708 |
Dec 4, 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 53,500 |
Dec 3, 2024 | 0.4150 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 334,106 |
Dec 2, 2024 | 0.4200 | 0.4250 | 0.4100 | 0.4100 | 0.4100 | 260,327 |
Nov 29, 2024 | 0.4000 | 0.4400 | 0.4000 | 0.4150 | 0.4150 | 690,697 |
Nov 28, 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 17,010 |
Nov 27, 2024 | 0.3700 | 0.4050 | 0.3600 | 0.3900 | 0.3900 | 385,672 |
Nov 26, 2024 | 0.3900 | 0.3900 | 0.3650 | 0.3650 | 0.3650 | 414,230 |
Nov 25, 2024 | 0.3800 | 0.4100 | 0.3650 | 0.3850 | 0.3850 | 1,525,818 |
Nov 22, 2024 | 0.3250 | 0.3700 | 0.3250 | 0.3400 | 0.3400 | 276,453 |
Nov 21, 2024 | 0.3050 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 355,445 |
Nov 20, 2024 | 0.3100 | 0.3150 | 0.2900 | 0.3000 | 0.3000 | 323,541 |
Nov 19, 2024 | 0.3250 | 0.3300 | 0.3100 | 0.3150 | 0.3150 | 250,520 |
Nov 18, 2024 | 0.3550 | 0.3600 | 0.3350 | 0.3350 | 0.3350 | 401,869 |
Nov 15, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 78,851 |
Nov 14, 2024 | 0.3350 | 0.3600 | 0.3350 | 0.3500 | 0.3500 | 113,821 |
Nov 13, 2024 | 0.3550 | 0.3650 | 0.3400 | 0.3650 | 0.3650 | 985,322 |
Nov 12, 2024 | 0.3700 | 0.3800 | 0.3450 | 0.3450 | 0.3450 | 704,495 |
Nov 11, 2024 | 0.4000 | 0.4100 | 0.3650 | 0.3850 | 0.3850 | 960,973 |
Nov 8, 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 532,151 |
Nov 7, 2024 | 0.4150 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 268,594 |
Nov 6, 2024 | 0.4050 | 0.4250 | 0.3950 | 0.3950 | 0.3950 | 711,283 |
Nov 5, 2024 | 0.4100 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 115,165 |
Nov 4, 2024 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 250,002 |
Nov 1, 2024 | 0.4450 | 0.4500 | 0.4350 | 0.4350 | 0.4350 | 148,977 |
Oct 31, 2024 | 0.4450 | 0.4550 | 0.4250 | 0.4450 | 0.4450 | 429,704 |
Oct 30, 2024 | 0.4550 | 0.4550 | 0.4200 | 0.4400 | 0.4400 | 403,336 |
Oct 29, 2024 | 0.4200 | 0.4750 | 0.4100 | 0.4550 | 0.4550 | 968,905 |
Oct 28, 2024 | 0.4600 | 0.4700 | 0.4050 | 0.4050 | 0.4050 | 913,790 |
Oct 25, 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4600 | 0.4600 | 142,118 |
Oct 24, 2024 | 0.4600 | 0.5000 | 0.4600 | 0.4750 | 0.4750 | 754,213 |
Oct 23, 2024 | 0.4600 | 0.4700 | 0.4350 | 0.4500 | 0.4500 | 814,755 |
Oct 22, 2024 | 0.5200 | 0.5200 | 0.4350 | 0.4400 | 0.4400 | 1,623,703 |
Oct 21, 2024 | 0.5200 | 0.5700 | 0.4950 | 0.5100 | 0.5100 | 3,369,367 |
Oct 18, 2024 | 0.4500 | 0.5000 | 0.4400 | 0.4950 | 0.4950 | 765,975 |
Oct 17, 2024 | 0.4400 | 0.4500 | 0.4100 | 0.4500 | 0.4500 | 600,017 |
Oct 16, 2024 | 0.4600 | 0.4600 | 0.4250 | 0.4350 | 0.4350 | 328,768 |
Oct 15, 2024 | 0.4850 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 495,196 |
Oct 11, 2024 | 0.4850 | 0.4850 | 0.4650 | 0.4800 | 0.4800 | 439,558 |
Oct 10, 2024 | 0.4300 | 0.4850 | 0.4300 | 0.4850 | 0.4850 | 1,431,502 |
Oct 9, 2024 | 0.4000 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 984,575 |
Oct 8, 2024 | 0.4000 | 0.4000 | 0.3750 | 0.3800 | 0.3800 | 705,180 |
Oct 7, 2024 | 0.3450 | 0.4000 | 0.3450 | 0.3800 | 0.3800 | 1,570,945 |
Oct 4, 2024 | 0.3400 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 226,470 |
Oct 3, 2024 | 0.3500 | 0.3750 | 0.3250 | 0.3350 | 0.3350 | 526,620 |
Oct 2, 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 224,111 |
Oct 1, 2024 | 0.3750 | 0.3850 | 0.3500 | 0.3500 | 0.3500 | 610,507 |
Sep 30, 2024 | 0.3700 | 0.3700 | 0.3550 | 0.3650 | 0.3650 | 222,208 |
Sep 27, 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 499,512 |
Sep 26, 2024 | 0.3550 | 0.3800 | 0.3500 | 0.3550 | 0.3550 | 1,617,171 |
Sep 25, 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 1,885,603 |
Sep 24, 2024 | 0.2900 | 0.3300 | 0.2900 | 0.3300 | 0.3300 | 696,204 |
Sep 23, 2024 | 0.2950 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 1,238,892 |
Sep 20, 2024 | 0.2700 | 0.2900 | 0.2600 | 0.2900 | 0.2900 | 1,437,174 |
Sep 19, 2024 | 0.2575 | 0.2700 | 0.2425 | 0.2700 | 0.2700 | 734,600 |
Sep 18, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 122,870 |
Sep 17, 2024 | 0.2600 | 0.2650 | 0.2500 | 0.2625 | 0.2625 | 352,174 |
Sep 16, 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 231,000 |
Sep 13, 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 299,282 |
Sep 12, 2024 | 0.2500 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 634,023 |
Sep 11, 2024 | 0.2550 | 0.2700 | 0.2300 | 0.2600 | 0.2600 | 918,263 |
Sep 10, 2024 | 0.2100 | 0.2550 | 0.2100 | 0.2550 | 0.2550 | 1,685,018 |
Sep 9, 2024 | 0.2100 | 0.2100 | 0.2050 | 0.2050 | 0.2050 | 289,309 |
Sep 6, 2024 | 0.2200 | 0.2250 | 0.2050 | 0.2100 | 0.2100 | 281,433 |
Sep 5, 2024 | 0.2200 | 0.2300 | 0.2150 | 0.2200 | 0.2200 | 551,740 |
Sep 4, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2250 | 0.2250 | 160,785 |
Sep 3, 2024 | 0.2350 | 0.2500 | 0.2250 | 0.2300 | 0.2300 | 271,973 |
Aug 30, 2024 | 0.2200 | 0.2450 | 0.2200 | 0.2450 | 0.2450 | 317,905 |
Aug 29, 2024 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 9,250 |
Aug 28, 2024 | 0.2300 | 0.2350 | 0.2100 | 0.2250 | 0.2250 | 133,500 |
Aug 27, 2024 | 0.2200 | 0.2400 | 0.2200 | 0.2325 | 0.2325 | 397,990 |
Aug 26, 2024 | 0.2000 | 0.2250 | 0.2000 | 0.2200 | 0.2200 | 1,164,354 |
Aug 23, 2024 | 0.1800 | 0.1900 | 0.1750 | 0.1900 | 0.1900 | 110,316 |
Aug 22, 2024 | 0.1850 | 0.1850 | 0.1750 | 0.1800 | 0.1800 | 45,000 |
Aug 21, 2024 | 0.1850 | 0.1900 | 0.1800 | 0.1850 | 0.1850 | 152,250 |
Aug 20, 2024 | 0.1900 | 0.1950 | 0.1850 | 0.1850 | 0.1850 | 237,250 |
Aug 19, 2024 | 0.1950 | 0.2150 | 0.1850 | 0.1950 | 0.1950 | 697,769 |
Aug 16, 2024 | 0.1800 | 0.1950 | 0.1800 | 0.1850 | 0.1850 | 198,405 |
Aug 15, 2024 | 0.1700 | 0.1750 | 0.1600 | 0.1750 | 0.1750 | 617,200 |
Aug 14, 2024 | 0.1550 | 0.1800 | 0.1350 | 0.1750 | 0.1750 | 531,200 |
Aug 13, 2024 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 116,894 |
Aug 12, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 53,533 |
Aug 9, 2024 | 0.1750 | 0.1750 | 0.1600 | 0.1700 | 0.1700 | 170,500 |
Aug 8, 2024 | 0.1700 | 0.1750 | 0.1650 | 0.1750 | 0.1750 | 80,100 |
Aug 7, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
Aug 6, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 22,462 |
Aug 2, 2024 | 0.1750 | 0.1750 | 0.1550 | 0.1700 | 0.1700 | 172,406 |
Aug 1, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1750 | 0.1750 | 178,267 |
Jul 31, 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1750 | 0.1750 | 276,105 |
Jul 30, 2024 | 0.1750 | 0.1750 | 0.1650 | 0.1700 | 0.1700 | 125,000 |
Jul 29, 2024 | 0.1800 | 0.1850 | 0.1750 | 0.1750 | 0.1750 | 98,936 |
Jul 26, 2024 | 0.1750 | 0.1850 | 0.1750 | 0.1850 | 0.1850 | 34,000 |
Jul 25, 2024 | 0.1750 | 0.1850 | 0.1750 | 0.1850 | 0.1850 | 46,442 |
Jul 24, 2024 | 0.2000 | 0.2000 | 0.1800 | 0.1850 | 0.1850 | 184,673 |
Jul 23, 2024 | 0.1850 | 0.2100 | 0.1850 | 0.2000 | 0.2000 | 302,086 |
Jul 22, 2024 | 0.2050 | 0.2100 | 0.1950 | 0.2100 | 0.2100 | 136,000 |
Jul 19, 2024 | 0.2000 | 0.2050 | 0.1900 | 0.2050 | 0.2050 | 65,515 |
Jul 18, 2024 | 0.2000 | 0.2050 | 0.1950 | 0.2050 | 0.2050 | 46,000 |
Jul 17, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 96,150 |
Jul 16, 2024 | 0.2100 | 0.2150 | 0.2000 | 0.2050 | 0.2050 | 430,926 |
Jul 15, 2024 | 0.1850 | 0.2100 | 0.1850 | 0.2100 | 0.2100 | 437,940 |
Jul 12, 2024 | 0.2000 | 0.2000 | 0.1650 | 0.1700 | 0.1700 | 365,469 |
Jul 11, 2024 | 0.1850 | 0.2100 | 0.1800 | 0.2100 | 0.2100 | 839,850 |
Jul 10, 2024 | 0.1750 | 0.1900 | 0.1750 | 0.1850 | 0.1850 | 587,314 |
Jul 9, 2024 | 0.1850 | 0.1850 | 0.1750 | 0.1800 | 0.1800 | 563,646 |
Jul 8, 2024 | 0.1650 | 0.1850 | 0.1650 | 0.1850 | 0.1850 | 608,162 |
Jul 5, 2024 | 0.1600 | 0.1650 | 0.1550 | 0.1650 | 0.1650 | 69,500 |
Jul 4, 2024 | 0.1550 | 0.1650 | 0.1550 | 0.1550 | 0.1550 | 542,600 |
Jul 3, 2024 | 0.1350 | 0.1500 | 0.1350 | 0.1450 | 0.1450 | 256,850 |
Jul 2, 2024 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | 0.1300 | 265,500 |
Jun 28, 2024 | 0.1400 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 122,740 |
Jun 27, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 207,000 |
Jun 26, 2024 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 0.1450 | 343,533 |
Jun 25, 2024 | 0.1600 | 0.1650 | 0.1500 | 0.1500 | 0.1500 | 1,287,820 |
Jun 24, 2024 | 0.1850 | 0.1950 | 0.1650 | 0.1650 | 0.1650 | 547,400 |
Jun 21, 2024 | 0.1650 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 308,300 |
Jun 20, 2024 | 0.1700 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 280,385 |
Jun 19, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 91,000 |
Jun 18, 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 214,012 |
Jun 17, 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 7,000 |
Jun 14, 2024 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 0.1800 | 10,100 |
Jun 13, 2024 | 0.1800 | 0.1800 | 0.1650 | 0.1700 | 0.1700 | 122,905 |
Jun 12, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 184,500 |
Jun 11, 2024 | 0.1900 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 78,000 |
Jun 10, 2024 | 0.1900 | 0.1950 | 0.1850 | 0.1950 | 0.1950 | 18,500 |
Jun 7, 2024 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 214,000 |
Jun 6, 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 268,537 |
Jun 5, 2024 | 0.2000 | 0.2000 | 0.1950 | 0.2000 | 0.2000 | 49,500 |
Jun 4, 2024 | 0.2050 | 0.2050 | 0.2000 | 0.2050 | 0.2050 | 357,150 |
Jun 3, 2024 | 0.2050 | 0.2050 | 0.2000 | 0.2050 | 0.2050 | 132,032 |
May 31, 2024 | 0.1950 | 0.2100 | 0.1950 | 0.2050 | 0.2050 | 91,982 |
May 30, 2024 | 0.2000 | 0.2050 | 0.1950 | 0.2000 | 0.2000 | 238,686 |
May 29, 2024 | 0.2000 | 0.2000 | 0.1950 | 0.2000 | 0.2000 | 216,500 |
May 28, 2024 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 0.2000 | 225,019 |
May 27, 2024 | 0.2200 | 0.2200 | 0.2050 | 0.2050 | 0.2050 | 168,821 |
May 24, 2024 | 0.2100 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 198,290 |
May 23, 2024 | 0.2100 | 0.2150 | 0.2000 | 0.2100 | 0.2100 | 313,000 |
May 22, 2024 | 0.2050 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 141,000 |
May 21, 2024 | 0.2150 | 0.2200 | 0.2000 | 0.2050 | 0.2050 | 498,950 |
May 17, 2024 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 56,700 |
May 16, 2024 | 0.2250 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 328,503 |
May 15, 2024 | 0.2350 | 0.2350 | 0.2200 | 0.2250 | 0.2250 | 127,263 |
May 14, 2024 | 0.2300 | 0.2350 | 0.2200 | 0.2300 | 0.2300 | 112,500 |
May 13, 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 129,104 |
May 10, 2024 | 0.2400 | 0.2400 | 0.2250 | 0.2300 | 0.2300 | 321,600 |
May 9, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 7,130 |
Related Tickers
TECT.V Tectonic Metals Inc.
0.0650
-7.14%
RAK.V Rackla Metals Inc.
0.2550
-5.56%
SGD.V Snowline Gold Corp.
7.99
-0.75%
HVG.V Harvest Gold Corporation
0.0550
+10.00%
ONYX.V Onyx Gold Corp.
1.0600
+16.48%
TG.V Trifecta Gold Ltd.
0.2950
0.00%
CGC.V Canadian Gold Corp.
0.3100
+5.08%
RVG.V Revival Gold Inc.
0.4800
0.00%
BYN.V Banyan Gold Corp.
0.2500
0.00%
HSTR.V Heliostar Metals Ltd.
1.2800
-0.78%