OTC Markets OTCQB - Delayed Quote USD
Snowline Gold Corp. (SNWGF)
5.77
+0.01
+(0.17%)
At close: May 9 at 4:00:00 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 5.49 | 5.82 | 5.49 | 5.77 | 5.77 | 35,300 |
| May 8, 2025 | 5.80 | 5.83 | 5.74 | 5.77 | 5.77 | 45,700 |
| May 7, 2025 | 5.87 | 5.87 | 5.79 | 5.82 | 5.82 | 43,900 |
| May 6, 2025 | 5.92 | 5.92 | 5.84 | 5.86 | 5.86 | 62,100 |
| May 5, 2025 | 5.70 | 5.88 | 5.70 | 5.82 | 5.82 | 36,300 |
| May 2, 2025 | 5.76 | 5.94 | 5.70 | 5.72 | 5.72 | 40,700 |
| May 1, 2025 | 5.75 | 5.80 | 5.60 | 5.71 | 5.71 | 27,900 |
| Apr 30, 2025 | 5.85 | 5.94 | 5.45 | 5.83 | 5.83 | 38,100 |
| Apr 29, 2025 | 5.89 | 5.89 | 5.70 | 5.84 | 5.84 | 57,000 |
| Apr 28, 2025 | 5.73 | 5.91 | 5.73 | 5.85 | 5.85 | 42,500 |
| Apr 25, 2025 | 5.99 | 5.99 | 5.82 | 5.92 | 5.92 | 43,600 |
| Apr 24, 2025 | 5.55 | 5.92 | 5.55 | 5.92 | 5.92 | 59,300 |
| Apr 23, 2025 | 5.61 | 5.76 | 5.54 | 5.58 | 5.58 | 50,400 |
| Apr 22, 2025 | 6.35 | 6.35 | 5.69 | 5.78 | 5.78 | 85,100 |
| Apr 21, 2025 | 5.97 | 6.19 | 5.86 | 6.05 | 6.05 | 112,300 |
| Apr 17, 2025 | 6.20 | 6.20 | 5.83 | 5.84 | 5.84 | 329,200 |
| Apr 16, 2025 | 6.22 | 6.46 | 6.12 | 6.20 | 6.20 | 158,100 |
| Apr 15, 2025 | 6.06 | 6.22 | 6.00 | 6.20 | 6.20 | 61,000 |
| Apr 14, 2025 | 5.46 | 6.21 | 5.46 | 6.17 | 6.17 | 81,600 |
| Apr 11, 2025 | 5.90 | 6.12 | 5.86 | 5.97 | 5.97 | 103,900 |
| Apr 10, 2025 | 5.30 | 5.74 | 5.19 | 5.72 | 5.72 | 77,300 |
| Apr 9, 2025 | 5.01 | 5.30 | 5.01 | 5.28 | 5.28 | 57,600 |
| Apr 8, 2025 | 5.07 | 5.29 | 4.85 | 4.85 | 4.85 | 82,600 |
| Apr 7, 2025 | 4.72 | 5.15 | 4.72 | 4.93 | 4.93 | 126,300 |
| Apr 4, 2025 | 5.43 | 5.43 | 4.99 | 5.04 | 5.04 | 234,500 |
| Apr 3, 2025 | 5.25 | 5.76 | 5.25 | 5.49 | 5.49 | 87,000 |
| Apr 2, 2025 | 5.75 | 5.75 | 5.52 | 5.57 | 5.57 | 91,000 |
| Apr 1, 2025 | 5.97 | 6.05 | 5.77 | 5.78 | 5.78 | 83,800 |
| Mar 31, 2025 | 6.18 | 6.18 | 5.89 | 5.98 | 5.98 | 58,400 |
| Mar 28, 2025 | 6.18 | 6.18 | 5.87 | 6.06 | 6.06 | 47,000 |
| Mar 27, 2025 | 5.91 | 6.06 | 5.83 | 5.93 | 5.93 | 94,700 |
| Mar 26, 2025 | 5.93 | 5.95 | 5.75 | 5.79 | 5.79 | 53,000 |
| Mar 25, 2025 | 6.00 | 6.00 | 5.83 | 5.92 | 5.92 | 55,300 |
| Mar 24, 2025 | 5.63 | 5.80 | 5.62 | 5.75 | 5.75 | 79,300 |
| Mar 21, 2025 | 6.05 | 6.18 | 5.63 | 5.68 | 5.68 | 87,700 |
| Mar 20, 2025 | 5.80 | 6.11 | 5.61 | 6.05 | 6.05 | 78,100 |
| Mar 19, 2025 | 5.61 | 5.90 | 5.61 | 5.83 | 5.83 | 97,400 |
| Mar 18, 2025 | 5.97 | 6.11 | 5.85 | 5.85 | 5.85 | 184,800 |
| Mar 17, 2025 | 5.50 | 5.90 | 5.36 | 5.85 | 5.85 | 99,900 |
| Mar 14, 2025 | 5.79 | 5.79 | 5.62 | 5.73 | 5.73 | 73,900 |
| Mar 13, 2025 | 5.50 | 5.73 | 5.35 | 5.70 | 5.70 | 161,200 |
| Mar 12, 2025 | 5.50 | 5.54 | 5.33 | 5.50 | 5.50 | 88,800 |
| Mar 11, 2025 | 5.14 | 5.66 | 4.97 | 5.28 | 5.28 | 104,200 |
| Mar 10, 2025 | 5.25 | 5.30 | 5.00 | 5.15 | 5.15 | 106,100 |
| Mar 7, 2025 | 4.95 | 5.50 | 4.89 | 5.35 | 5.35 | 167,600 |
| Mar 6, 2025 | 5.00 | 5.08 | 4.85 | 4.97 | 4.97 | 123,600 |
| Mar 5, 2025 | 4.59 | 5.14 | 4.49 | 5.10 | 5.10 | 106,100 |
| Mar 4, 2025 | 4.35 | 4.61 | 4.30 | 4.54 | 4.54 | 106,600 |
| Mar 3, 2025 | 4.64 | 4.64 | 4.41 | 4.44 | 4.44 | 73,000 |
| Feb 28, 2025 | 4.47 | 4.47 | 4.29 | 4.43 | 4.43 | 63,500 |
| Feb 27, 2025 | 4.75 | 4.75 | 4.45 | 4.45 | 4.45 | 69,900 |
| Feb 26, 2025 | 4.54 | 4.72 | 4.47 | 4.66 | 4.66 | 51,800 |
| Feb 25, 2025 | 4.41 | 4.48 | 4.25 | 4.42 | 4.42 | 48,500 |
| Feb 24, 2025 | 4.72 | 4.72 | 4.34 | 4.43 | 4.43 | 62,200 |
| Feb 21, 2025 | 4.60 | 4.79 | 4.46 | 4.58 | 4.58 | 117,700 |
| Feb 20, 2025 | 4.29 | 4.51 | 4.24 | 4.48 | 4.48 | 65,500 |
| Feb 19, 2025 | 4.30 | 4.36 | 4.24 | 4.24 | 4.24 | 88,600 |
| Feb 18, 2025 | 4.15 | 4.40 | 4.15 | 4.33 | 4.33 | 192,500 |
| Feb 14, 2025 | 4.48 | 4.48 | 4.15 | 4.16 | 4.16 | 109,300 |
| Feb 13, 2025 | 4.40 | 4.40 | 4.19 | 4.28 | 4.28 | 233,400 |
| Feb 12, 2025 | 3.86 | 4.38 | 3.86 | 4.27 | 4.27 | 806,100 |
| Feb 11, 2025 | 3.96 | 3.97 | 3.89 | 3.96 | 3.96 | 47,800 |
| Feb 10, 2025 | 4.00 | 4.02 | 3.87 | 3.88 | 3.88 | 70,500 |
| Feb 7, 2025 | 3.98 | 3.99 | 3.94 | 3.96 | 3.96 | 15,700 |
| Feb 6, 2025 | 4.11 | 4.11 | 3.92 | 3.94 | 3.94 | 42,100 |
| Feb 5, 2025 | 3.95 | 4.14 | 3.95 | 4.11 | 4.11 | 80,000 |
| Feb 4, 2025 | 3.83 | 3.99 | 3.83 | 3.98 | 3.98 | 68,200 |
| Feb 3, 2025 | 3.57 | 3.80 | 3.57 | 3.76 | 3.76 | 37,700 |
| Jan 31, 2025 | 3.81 | 3.89 | 3.65 | 3.65 | 3.65 | 78,900 |
| Jan 30, 2025 | 3.79 | 3.86 | 3.77 | 3.82 | 3.82 | 52,600 |
| Jan 29, 2025 | 3.65 | 3.72 | 3.65 | 3.72 | 3.72 | 20,600 |
| Jan 28, 2025 | 3.70 | 3.71 | 3.65 | 3.65 | 3.65 | 37,100 |
| Jan 27, 2025 | 3.70 | 3.75 | 3.60 | 3.63 | 3.63 | 32,300 |
| Jan 24, 2025 | 3.85 | 3.88 | 3.80 | 3.80 | 3.80 | 18,800 |
| Jan 23, 2025 | 3.80 | 3.81 | 3.68 | 3.80 | 3.80 | 23,600 |
| Jan 22, 2025 | 3.77 | 3.81 | 3.73 | 3.79 | 3.79 | 46,700 |
| Jan 21, 2025 | 3.70 | 3.77 | 3.68 | 3.77 | 3.77 | 46,200 |
| Jan 17, 2025 | 3.68 | 3.75 | 3.68 | 3.70 | 3.70 | 66,500 |
| Jan 16, 2025 | 3.66 | 3.71 | 3.65 | 3.70 | 3.70 | 24,700 |
| Jan 15, 2025 | 3.75 | 3.75 | 3.59 | 3.67 | 3.67 | 10,100 |
| Jan 14, 2025 | 3.75 | 3.75 | 3.65 | 3.72 | 3.72 | 15,600 |
| Jan 13, 2025 | 3.69 | 3.72 | 3.59 | 3.60 | 3.60 | 44,100 |
| Jan 10, 2025 | 3.95 | 3.95 | 3.67 | 3.70 | 3.70 | 43,600 |
| Jan 8, 2025 | 3.65 | 3.74 | 3.62 | 3.74 | 3.74 | 16,500 |
| Jan 7, 2025 | 3.77 | 3.77 | 3.67 | 3.68 | 3.68 | 59,900 |
| Jan 6, 2025 | 3.66 | 3.77 | 3.65 | 3.75 | 3.75 | 25,300 |
| Jan 3, 2025 | 3.67 | 3.71 | 3.64 | 3.66 | 3.66 | 45,400 |
| Jan 2, 2025 | 3.59 | 3.73 | 3.59 | 3.72 | 3.72 | 52,000 |
| Dec 31, 2024 | 3.55 | 3.58 | 3.51 | 3.58 | 3.58 | 19,000 |
| Dec 30, 2024 | 3.60 | 3.60 | 3.47 | 3.53 | 3.53 | 43,800 |
| Dec 27, 2024 | 3.60 | 3.60 | 3.50 | 3.54 | 3.54 | 57,800 |
| Dec 26, 2024 | 3.63 | 3.66 | 3.58 | 3.61 | 3.61 | 21,500 |
| Dec 24, 2024 | 3.53 | 3.57 | 3.52 | 3.57 | 3.57 | 4,400 |
| Dec 23, 2024 | 3.40 | 3.63 | 3.40 | 3.50 | 3.50 | 39,800 |
| Dec 20, 2024 | 3.53 | 3.62 | 3.52 | 3.57 | 3.57 | 42,300 |
| Dec 19, 2024 | 3.48 | 3.53 | 3.48 | 3.51 | 3.51 | 37,700 |
| Dec 18, 2024 | 3.52 | 3.55 | 3.46 | 3.47 | 3.47 | 39,500 |
| Dec 17, 2024 | 3.51 | 3.53 | 3.50 | 3.50 | 3.50 | 49,100 |
| Dec 16, 2024 | 3.51 | 3.63 | 3.51 | 3.51 | 3.51 | 40,400 |
| Dec 13, 2024 | 3.56 | 3.59 | 3.51 | 3.58 | 3.58 | 40,100 |
| Dec 12, 2024 | 3.73 | 3.73 | 3.53 | 3.54 | 3.54 | 26,800 |
| Dec 11, 2024 | 3.61 | 3.68 | 3.59 | 3.68 | 3.68 | 34,700 |
| Dec 10, 2024 | 3.75 | 3.75 | 3.56 | 3.56 | 3.56 | 51,900 |
| Dec 9, 2024 | 3.72 | 3.73 | 3.64 | 3.72 | 3.72 | 23,400 |
| Dec 6, 2024 | 3.70 | 3.70 | 3.54 | 3.55 | 3.55 | 50,500 |
| Dec 5, 2024 | 3.89 | 3.89 | 3.68 | 3.74 | 3.74 | 31,300 |
| Dec 4, 2024 | 3.97 | 3.97 | 3.78 | 3.82 | 3.82 | 20,100 |
| Dec 3, 2024 | 3.80 | 3.90 | 3.78 | 3.84 | 3.84 | 31,500 |
| Dec 2, 2024 | 3.80 | 3.80 | 3.70 | 3.78 | 3.78 | 33,800 |
| Nov 29, 2024 | 3.85 | 3.85 | 3.78 | 3.82 | 3.82 | 15,400 |
| Nov 27, 2024 | 3.90 | 4.05 | 3.89 | 3.89 | 3.89 | 28,100 |
| Nov 26, 2024 | 3.70 | 3.85 | 3.68 | 3.84 | 3.84 | 273,200 |
| Nov 25, 2024 | 3.66 | 3.72 | 3.61 | 3.71 | 3.71 | 46,100 |
| Nov 22, 2024 | 3.55 | 3.78 | 3.55 | 3.72 | 3.72 | 190,000 |
| Nov 21, 2024 | 3.51 | 3.63 | 3.49 | 3.50 | 3.50 | 104,300 |
| Nov 20, 2024 | 3.61 | 3.63 | 3.56 | 3.60 | 3.60 | 32,500 |
| Nov 19, 2024 | 3.71 | 3.71 | 3.63 | 3.63 | 3.63 | 41,300 |
| Nov 18, 2024 | 3.78 | 3.80 | 3.67 | 3.67 | 3.67 | 29,000 |
| Nov 15, 2024 | 3.74 | 3.74 | 3.61 | 3.63 | 3.63 | 78,600 |
| Nov 14, 2024 | 3.73 | 3.78 | 3.67 | 3.67 | 3.67 | 70,000 |
| Nov 13, 2024 | 3.83 | 3.88 | 3.73 | 3.79 | 3.79 | 62,700 |
| Nov 12, 2024 | 3.88 | 3.88 | 3.70 | 3.81 | 3.81 | 67,800 |
| Nov 11, 2024 | 3.98 | 3.98 | 3.70 | 3.88 | 3.88 | 157,000 |
| Nov 8, 2024 | 4.00 | 4.09 | 3.94 | 4.09 | 4.09 | 13,000 |
| Nov 7, 2024 | 4.05 | 4.05 | 3.88 | 3.96 | 3.96 | 71,700 |
| Nov 6, 2024 | 3.96 | 4.04 | 3.95 | 3.98 | 3.98 | 58,000 |
| Nov 5, 2024 | 4.15 | 4.22 | 4.12 | 4.14 | 4.14 | 9,000 |
| Nov 4, 2024 | 3.99 | 4.12 | 3.95 | 4.07 | 4.07 | 35,200 |
| Nov 1, 2024 | 4.26 | 4.26 | 4.00 | 4.16 | 4.16 | 12,100 |
| Oct 31, 2024 | 4.32 | 4.32 | 4.12 | 4.22 | 4.22 | 52,500 |
| Oct 30, 2024 | 4.24 | 4.36 | 4.10 | 4.34 | 4.34 | 69,500 |
| Oct 29, 2024 | 4.25 | 4.29 | 4.21 | 4.24 | 4.24 | 44,900 |
| Oct 28, 2024 | 4.35 | 4.35 | 4.20 | 4.25 | 4.25 | 39,100 |
| Oct 25, 2024 | 4.58 | 4.58 | 4.28 | 4.34 | 4.34 | 71,600 |
| Oct 24, 2024 | 4.41 | 4.45 | 4.31 | 4.40 | 4.40 | 31,500 |
| Oct 23, 2024 | 4.49 | 4.51 | 4.34 | 4.47 | 4.47 | 70,800 |
| Oct 22, 2024 | 4.39 | 4.60 | 4.38 | 4.47 | 4.47 | 136,000 |
| Oct 21, 2024 | 4.33 | 4.37 | 4.24 | 4.34 | 4.34 | 88,500 |
| Oct 18, 2024 | 4.08 | 4.33 | 4.08 | 4.32 | 4.32 | 59,900 |
| Oct 17, 2024 | 3.94 | 4.10 | 3.94 | 4.08 | 4.08 | 54,800 |
| Oct 16, 2024 | 4.41 | 4.41 | 3.92 | 3.94 | 3.94 | 31,200 |
| Oct 15, 2024 | 4.16 | 4.16 | 3.89 | 3.96 | 3.96 | 28,400 |
| Oct 14, 2024 | 3.80 | 4.03 | 3.80 | 3.96 | 3.96 | 16,700 |
| Oct 11, 2024 | 3.96 | 3.99 | 3.94 | 3.95 | 3.95 | 39,600 |
| Oct 10, 2024 | 3.91 | 3.99 | 3.89 | 3.94 | 3.94 | 49,300 |
| Oct 9, 2024 | 3.98 | 3.98 | 3.88 | 3.91 | 3.91 | 32,900 |
| Oct 8, 2024 | 4.07 | 4.07 | 3.99 | 3.99 | 3.99 | 36,700 |
| Oct 7, 2024 | 4.14 | 4.14 | 3.98 | 4.01 | 4.01 | 75,700 |
| Oct 4, 2024 | 4.17 | 4.17 | 4.06 | 4.13 | 4.13 | 26,000 |
| Oct 3, 2024 | 4.22 | 4.23 | 4.11 | 4.14 | 4.14 | 32,900 |
| Oct 2, 2024 | 4.21 | 4.27 | 4.21 | 4.27 | 4.27 | 28,000 |
| Oct 1, 2024 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | 20,000 |
| Sep 30, 2024 | 4.30 | 4.30 | 4.13 | 4.15 | 4.15 | 40,200 |
| Sep 27, 2024 | 4.16 | 4.27 | 4.08 | 4.24 | 4.24 | 76,600 |
| Sep 26, 2024 | 4.22 | 4.32 | 4.22 | 4.27 | 4.27 | 56,900 |
| Sep 25, 2024 | 4.25 | 4.26 | 4.19 | 4.25 | 4.25 | 50,700 |
| Sep 24, 2024 | 4.19 | 4.32 | 4.17 | 4.26 | 4.26 | 107,900 |
| Sep 23, 2024 | 4.14 | 4.23 | 4.14 | 4.19 | 4.19 | 165,000 |
| Sep 20, 2024 | 3.93 | 4.15 | 3.93 | 4.15 | 4.15 | 96,000 |
| Sep 19, 2024 | 3.91 | 3.92 | 3.84 | 3.90 | 3.90 | 81,200 |
| Sep 18, 2024 | 3.83 | 3.94 | 3.82 | 3.83 | 3.83 | 106,600 |
| Sep 17, 2024 | 3.98 | 3.98 | 3.83 | 3.84 | 3.84 | 44,600 |
| Sep 16, 2024 | 3.94 | 4.01 | 3.89 | 3.93 | 3.93 | 24,100 |
| Sep 13, 2024 | 3.98 | 4.04 | 3.92 | 3.96 | 3.96 | 33,600 |
| Sep 12, 2024 | 3.90 | 3.97 | 3.77 | 3.93 | 3.93 | 38,300 |
| Sep 11, 2024 | 3.80 | 3.82 | 3.77 | 3.81 | 3.81 | 22,300 |
| Sep 10, 2024 | 3.87 | 3.87 | 3.77 | 3.78 | 3.78 | 59,000 |
| Sep 9, 2024 | 3.57 | 3.64 | 3.51 | 3.63 | 3.63 | 14,200 |
| Sep 6, 2024 | 3.65 | 3.65 | 3.47 | 3.61 | 3.61 | 34,000 |
| Sep 5, 2024 | 3.63 | 3.73 | 3.60 | 3.63 | 3.63 | 18,700 |
| Sep 4, 2024 | 3.56 | 3.56 | 3.41 | 3.54 | 3.54 | 30,300 |
| Sep 3, 2024 | 3.68 | 3.80 | 3.49 | 3.52 | 3.52 | 202,900 |
| Aug 30, 2024 | 3.94 | 3.94 | 3.71 | 3.74 | 3.74 | 92,100 |
| Aug 29, 2024 | 3.96 | 4.01 | 3.85 | 3.85 | 3.85 | 39,200 |
| Aug 28, 2024 | 4.00 | 4.00 | 3.80 | 3.91 | 3.91 | 104,700 |
| Aug 27, 2024 | 4.06 | 4.07 | 3.95 | 4.03 | 4.03 | 58,200 |
| Aug 26, 2024 | 4.07 | 4.09 | 4.01 | 4.07 | 4.07 | 19,500 |
| Aug 23, 2024 | 3.93 | 4.05 | 3.93 | 4.05 | 4.05 | 69,100 |
| Aug 22, 2024 | 3.85 | 4.02 | 3.85 | 3.98 | 3.98 | 41,400 |
| Aug 21, 2024 | 3.94 | 4.00 | 3.90 | 3.96 | 3.96 | 56,800 |
| Aug 20, 2024 | 3.97 | 4.12 | 3.93 | 4.03 | 4.03 | 85,900 |
| Aug 19, 2024 | 3.74 | 4.13 | 3.74 | 4.04 | 4.04 | 86,900 |
| Aug 16, 2024 | 3.56 | 3.75 | 3.45 | 3.73 | 3.73 | 78,600 |
| Aug 15, 2024 | 3.53 | 3.56 | 3.39 | 3.49 | 3.49 | 32,700 |
Related Tickers
NFGC New Found Gold Corp.
1.2900
+2.38%
CGLCF Cassiar Gold Corp.
0.1440
-0.69%
SITKF Sitka Gold Corp.
0.3388
+2.36%
RMRDF Radisson Mining Resources Inc.
0.2305
0.00%
LOMLF Lion One Metals Limited
0.2100
-2.23%
CXBMF Calibre Mining Corp.
2.2280
+0.36%
MGMLF Maple Gold Mines Ltd.
0.0690
+1.32%
EDVMF Endeavour Mining plc
29.95
+7.12%
CBGZF Cabral Gold Inc.
0.2630
+1.15%
OGNRF Orogen Royalties Inc.
1.3200
+0.76%