Canada Markets closed

Satori Resources Inc. (BUD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0900+0.0050 (+5.88%)
At close: 03:56PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.08500.09000.08000.09000.0900269,000
Aug 11, 20220.09000.09500.08500.08500.0850596,000
Aug 10, 20220.08500.08500.08500.08500.085083,100
Aug 09, 20220.08500.08500.08500.08500.085018,000
Aug 08, 20220.08500.08500.08500.08500.08509,500
Aug 05, 20220.08500.08500.08500.08500.08509,000
Aug 04, 20220.08500.08500.08500.08500.085010,400
Aug 03, 20220.09000.09000.09000.09000.090010,000
Aug 02, 20220.08500.09000.08500.09000.090028,000
Jul 29, 20220.08500.08500.08500.08500.08509,000
Jul 28, 20220.08500.08500.08000.08000.080051,000
Jul 27, 20220.08500.08500.08500.08500.085054,000
Jul 26, 20220.09500.09500.08500.08500.085074,900
Jul 25, 20220.09500.09500.09500.09500.095018,000
Jul 22, 20220.09500.09500.09500.09500.09509,000
Jul 21, 20220.09500.09500.09500.09500.095032,600
Jul 20, 20220.10000.10000.09500.09500.095019,000
Jul 19, 20220.10000.10000.09500.09500.095022,000
Jul 18, 20220.10000.10000.10000.10000.10009,000
Jul 15, 20220.10000.10000.10000.10000.100055,000
Jul 14, 20220.10000.10000.10000.10000.100010,300
Jul 13, 20220.10000.10000.10000.10000.100022,000
Jul 12, 20220.10500.10500.10000.10000.100068,000
Jul 11, 20220.10500.10500.10000.10000.1000156,500
Jul 08, 20220.11000.11000.11000.11000.110042,500
Jul 07, 20220.10500.10500.10000.10000.100087,000
Jul 06, 20220.10000.10000.10000.10000.100010,000
Jul 05, 20220.10000.10000.10000.10000.100018,000
Jul 04, 20220.10000.10000.09500.10000.100057,000
Jun 30, 20220.10500.10500.09500.09500.0950267,100
Jun 29, 20220.10500.10500.10500.10500.105019,000
Jun 28, 20220.11000.11000.10500.10500.105073,500
Jun 27, 20220.11000.11000.11000.11000.11002,000
Jun 24, 20220.11000.11500.11000.11000.1100416,900
Jun 23, 20220.09500.11000.09500.11000.1100552,000
Jun 22, 20220.09500.09500.09500.09500.095019,000
Jun 21, 20220.10000.10000.08500.09500.0950184,100
Jun 20, 20220.10000.10000.10000.10000.1000132,500
Jun 17, 20220.10000.10000.10000.10000.100045,000
Jun 16, 20220.10000.10000.09500.09500.095059,500
Jun 15, 20220.10000.10500.10000.10000.100016,500
Jun 14, 20220.10500.10500.10000.10000.100035,000
Jun 13, 20220.11000.11000.10000.10000.1000156,900
Jun 10, 20220.11000.11000.11000.11000.11005,000
Jun 09, 20220.11000.11000.11000.11000.11003,500
Jun 08, 20220.11500.11500.11000.11000.110035,500
Jun 07, 20220.12000.12000.11000.11000.110049,000
Jun 06, 20220.12000.12000.12000.12000.120014,500
Jun 03, 20220.12000.12000.12000.12000.120010,500
Jun 02, 20220.13000.13000.12500.12500.125015,200
Jun 01, 20220.13500.13500.13500.13500.13502,800
May 31, 20220.13500.13500.13000.13000.130015,000
May 30, 20220.14000.14000.14000.14000.14005,000
May 27, 20220.13500.13500.13500.13500.13504,000
May 26, 20220.14000.14000.14000.14000.1400-
May 25, 20220.14000.14000.14000.14000.140010,000
May 24, 20220.14000.14000.14000.14000.14009,400
May 20, 20220.13000.13000.13000.13000.1300-
May 19, 20220.13000.13000.13000.13000.13002,000
May 18, 20220.13000.13000.13000.13000.13002,000
May 17, 20220.13500.13500.13000.13000.13008,000
May 16, 20220.13000.13000.13000.13000.1300-
May 13, 20220.13000.13000.13000.13000.130014,000
May 12, 20220.13000.13500.12000.13000.1300152,200
May 11, 20220.13500.13500.12000.13000.1300357,000
May 10, 20220.14000.14000.13000.13500.135055,000
May 09, 20220.14000.14000.14000.14000.14002,500
May 06, 20220.14000.14000.14000.14000.14002,000
May 05, 20220.14000.14000.14000.14000.140020,100
May 04, 20220.13500.13500.13000.13000.130085,000
May 03, 20220.13500.13500.13500.13500.135014,600
May 02, 20220.14500.14500.13500.13500.135065,000
Apr 29, 20220.15000.15000.15000.15000.1500200
Apr 28, 20220.15000.15000.15000.15000.150010,000
Apr 27, 20220.14500.15000.14500.14500.145010,000
Apr 26, 20220.14500.14500.14000.14000.140030,000
Apr 25, 20220.15000.15000.15000.15000.150010,500
Apr 22, 20220.14500.14500.14500.14500.145022,100
Apr 21, 20220.14500.14500.13500.13500.135038,500
Apr 20, 20220.14500.14500.14500.14500.1450-
Apr 19, 20220.14500.14500.14500.14500.145010,000
Apr 18, 20220.14500.14500.14500.14500.1450218,400
Apr 14, 20220.14500.14500.14500.14500.1450-
Apr 13, 20220.14500.14500.14500.14500.1450500
Apr 12, 20220.14500.14500.14500.14500.145025,500
Apr 11, 20220.14500.14500.14500.14500.1450-
Apr 08, 20220.15000.15000.14500.14500.145024,900
Apr 07, 20220.15000.15000.14000.14000.140052,000
Apr 06, 20220.14000.14500.14000.14000.140087,500
Apr 05, 20220.14000.14000.14000.14000.140014,500
Apr 04, 20220.14000.14000.14000.14000.140097,000
Apr 01, 20220.14000.14000.14000.14000.14005,100
Mar 31, 20220.13500.14000.13500.14000.140030,500
Mar 30, 20220.13500.13500.13500.13500.1350900
Mar 29, 20220.13500.13500.13000.13500.1350200,000
Mar 28, 20220.14500.14500.13500.13500.135070,600
Mar 25, 20220.14000.14000.14000.14000.140054,500
Mar 24, 20220.14000.14000.13000.14000.1400161,000
Mar 23, 20220.13500.13500.13500.13500.1350-
Mar 22, 20220.13500.13500.13500.13500.135037,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...