Canada markets closed

Surge Battery Metals Inc. (NILI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4750-0.0450 (-8.65%)
At close: 03:59PM EST
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20240.52000.52000.47500.47500.47501,212,129
Feb 22, 20240.53000.57000.51000.52000.52002,941,000
Feb 21, 20240.43000.47000.43000.47000.4700430,200
Feb 20, 20240.49000.49000.43000.43000.4300976,700
Feb 16, 20240.42000.52000.42000.49000.49002,400,300
Feb 15, 20240.40000.42000.39000.41000.4100694,600
Feb 14, 20240.43000.43000.40000.40000.4000319,300
Feb 13, 20240.44000.44000.40000.41000.4100461,600
Feb 12, 20240.44000.46000.43000.43000.4300372,600
Feb 09, 20240.39000.45000.38000.42000.4200891,500
Feb 08, 20240.40000.41000.38000.39000.3900647,600
Feb 07, 20240.44000.44000.40000.41000.4100387,300
Feb 06, 20240.40000.45000.40000.44000.4400488,600
Feb 05, 20240.43000.44000.39000.42000.42001,667,500
Feb 02, 20240.46000.46000.43000.43000.4300885,800
Feb 01, 20240.48000.48000.46000.46000.4600794,200
Jan 31, 20240.48000.49000.47000.48000.4800575,100
Jan 30, 20240.50000.50000.48000.49000.4900317,800
Jan 29, 20240.51000.51000.49000.49000.4900170,100
Jan 26, 20240.47000.52000.47000.51000.51001,026,800
Jan 25, 20240.49000.50000.48000.48000.4800534,400
Jan 24, 20240.50000.50000.49000.50000.5000383,500
Jan 23, 20240.52000.53000.49000.50000.5000501,500
Jan 22, 20240.54000.54000.49000.51000.51001,057,800
Jan 19, 20240.56000.56000.51000.54000.5400192,600
Jan 18, 20240.55000.55000.51000.55000.5500452,500
Jan 17, 20240.55000.55000.52000.54000.5400241,500
Jan 16, 20240.59000.60000.56000.56000.56001,330,300
Jan 15, 20240.60000.60000.58000.59000.5900846,500
Jan 12, 20240.62000.66000.60000.60000.60001,502,200
Jan 11, 20240.62000.62000.58000.60000.6000477,100
Jan 10, 20240.61000.63000.59000.61000.6100471,600
Jan 09, 20240.67000.67000.61000.61000.6100905,100
Jan 08, 20240.70000.70000.66000.66000.6600421,400
Jan 05, 20240.66000.70000.65000.70000.7000840,900
Jan 04, 20240.68000.69000.63000.65000.6500933,700
Jan 03, 20240.74000.74000.68000.69000.6900542,300
Jan 02, 20240.76000.82000.73000.75000.75001,376,800
Dec 29, 20230.73000.79000.70000.79000.79001,816,400
Dec 28, 20230.70000.76000.69000.73000.73002,575,800
Dec 27, 20230.62000.67000.62000.65000.6500773,600
Dec 22, 20230.58000.63000.58000.60000.6000554,500
Dec 21, 20230.61000.62000.58000.58000.5800568,000
Dec 20, 20230.65000.65000.61000.61000.6100777,800
Dec 19, 20230.66000.72000.63000.64000.64001,043,300
Dec 18, 20230.59000.69000.56000.67000.67001,978,300
Dec 15, 20230.57000.59000.56000.57000.5700674,500
Dec 14, 20230.52000.56000.51000.55000.5500641,000
Dec 13, 20230.50000.52000.50000.51000.5100300,900
Dec 12, 20230.52000.53000.50000.50000.5000354,300
Dec 11, 20230.50000.53000.49000.51000.5100478,600
Dec 08, 20230.50000.51000.48000.50000.5000473,200
Dec 07, 20230.50000.51000.49000.49000.4900434,900
Dec 06, 20230.50000.51000.49000.49000.4900494,600
Dec 05, 20230.50000.52000.48000.49000.4900894,200
Dec 04, 20230.52000.53000.50000.50000.5000776,900
Dec 01, 20230.47000.53000.46000.53000.53001,102,600
Nov 30, 20230.49000.49000.46000.47000.47001,132,500
Nov 29, 20230.49000.50000.47000.48000.4800694,500
Nov 28, 20230.53000.53000.50000.50000.5000466,000
Nov 27, 20230.53000.54000.51000.52000.5200374,700
Nov 24, 20230.55000.55000.52000.54000.5400375,100
Nov 23, 20230.56000.56000.52000.53000.53001,034,500
Nov 22, 20230.60000.61000.53000.56000.5600787,900
Nov 21, 20230.58000.60000.55000.58000.5800962,800
Nov 20, 20230.51000.58000.51000.58000.5800804,000
Nov 17, 20230.51000.53000.48000.53000.53001,887,600
Nov 16, 20230.56000.56000.50000.51000.51001,363,400
Nov 15, 20230.55000.57000.53000.55000.5500710,800
Nov 14, 20230.58000.58000.53000.53000.53001,353,900
Nov 13, 20230.60000.60000.56000.56000.5600416,200
Nov 10, 20230.58000.61000.55000.60000.60001,238,200
Nov 09, 20230.60000.64000.56000.57000.57001,112,100
Nov 08, 20230.58000.61000.50000.58000.58004,629,400
Nov 07, 20230.64000.64000.58000.58000.58001,521,100
Nov 06, 20230.63000.64000.61000.63000.6300767,700
Nov 03, 20230.65000.67000.63000.64000.64001,106,900
Nov 02, 20230.59000.66000.58000.64000.64001,953,300
Nov 01, 20230.66000.66000.57000.59000.59002,428,300
Oct 31, 20230.67000.67000.63000.64000.6400421,100
Oct 30, 20230.65000.69000.64000.66000.66001,104,700
Oct 27, 20230.67000.68000.62000.64000.6400941,800
Oct 26, 20230.61000.68000.61000.65000.65001,448,100
Oct 25, 20230.72000.72000.60000.61000.61001,797,200
Oct 24, 20230.62000.73000.61000.72000.72002,478,600
Oct 23, 20230.64000.66000.59000.59000.59002,766,100
Oct 20, 20230.69000.74000.62000.68000.68004,412,500
Oct 19, 20230.77000.81000.70000.71000.71002,718,500
Oct 18, 20230.88000.92000.76000.79000.79003,381,300
Oct 17, 20230.77000.87000.75000.84000.84001,186,800
Oct 16, 20230.86000.86000.74000.80000.80002,132,800
Oct 13, 20230.94000.95000.84000.90000.90001,783,000
Oct 12, 20230.93000.93000.86000.92000.9200697,200
Oct 11, 20230.90000.93000.81000.89000.89002,057,600
Oct 10, 20231.00001.01000.87000.88000.88001,690,100
Oct 06, 20230.97001.04000.93000.96000.96001,647,100
Oct 05, 20231.08001.16000.98000.99000.99002,199,400
Oct 04, 20231.02001.11001.00001.08001.08001,811,300
Oct 03, 20230.97001.05000.94000.98000.98002,074,500
Oct 02, 20230.91001.00000.79000.98000.98004,969,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...