Canada markets closed

Sabina Gold & Silver Corp. (SBB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.3300+0.0100 (+0.76%)
At close: 04:00PM EST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20231.32001.36001.31001.33001.3300555,294
Feb 03, 20231.35001.38001.31001.32001.3200679,000
Feb 02, 20231.40001.42001.36001.39001.3900479,500
Feb 01, 20231.35001.40001.34001.40001.4000721,000
Jan 31, 20231.36001.37001.33001.35001.3500384,200
Jan 30, 20231.38001.39001.35001.35001.3500361,700
Jan 27, 20231.36001.39001.34001.39001.3900928,600
Jan 26, 20231.38001.40001.35001.35001.3500296,500
Jan 25, 20231.37001.40001.36001.37001.3700356,300
Jan 24, 20231.34001.40001.33001.39001.3900559,000
Jan 23, 20231.34001.34001.31001.34001.3400341,700
Jan 20, 20231.30001.36001.30001.34001.3400339,700
Jan 19, 20231.34001.36001.32001.33001.3300443,200
Jan 18, 20231.37001.39001.31001.34001.3400587,000
Jan 17, 20231.45001.47001.33001.35001.3500651,900
Jan 16, 20231.40001.47001.40001.44001.4400565,700
Jan 13, 20231.38001.40001.37001.39001.3900811,100
Jan 12, 20231.36001.39001.34001.37001.3700397,300
Jan 11, 20231.37001.37001.33001.34001.3400298,500
Jan 10, 20231.35001.38001.34001.37001.370090,700
Jan 09, 20231.41001.44001.34001.34001.3400380,800
Jan 06, 20231.40001.42001.37001.41001.4100417,900
Jan 05, 20231.35001.40001.35001.38001.3800311,500
Jan 04, 20231.37001.41001.37001.39001.3900558,800
Jan 03, 20231.35001.41001.32001.36001.3600623,900
Dec 30, 20221.34001.34001.31001.33001.3300183,100
Dec 29, 20221.28001.37001.28001.35001.3500610,200
Dec 28, 20221.29001.30001.25001.29001.2900440,000
Dec 23, 20221.24001.29001.19001.29001.2900814,500
Dec 22, 20221.26001.26001.20001.25001.2500406,100
Dec 21, 20221.26001.29001.24001.26001.2600302,600
Dec 20, 20221.22001.29001.21001.24001.2400834,600
Dec 19, 20221.32001.32001.17001.18001.1800939,100
Dec 16, 20221.26001.37001.26001.30001.30004,407,200
Dec 15, 20221.30001.34001.28001.28001.2800342,700
Dec 14, 20221.38001.41001.34001.35001.3500512,000
Dec 13, 20221.37001.43001.35001.37001.3700781,100
Dec 12, 20221.26001.33001.24001.32001.3200721,600
Dec 09, 20221.31001.32001.23001.23001.2300587,000
Dec 08, 20221.31001.33001.27001.31001.3100443,100
Dec 07, 20221.27001.31001.25001.29001.2900455,000
Dec 06, 20221.25001.29001.23001.27001.2700662,000
Dec 05, 20221.35001.35001.22001.24001.24001,051,500
Dec 02, 20221.32001.40001.32001.37001.3700697,700
Dec 01, 20221.31001.38001.30001.36001.3600908,500
Nov 30, 20221.34001.37001.26001.29001.2900879,300
Nov 29, 20221.35001.39001.30001.31001.3100640,000
Nov 28, 20221.39001.42001.34001.36001.36004,282,200
Nov 25, 20221.38001.41001.34001.40001.4000432,500
Nov 24, 20221.39001.44001.38001.41001.4100614,600
Nov 23, 20221.33001.40001.31001.37001.3700628,800
Nov 22, 20221.21001.35001.21001.32001.32001,562,300
Nov 21, 20221.13001.23001.13001.21001.2100880,200
Nov 18, 20221.16001.18001.14001.15001.1500316,700
Nov 17, 20221.20001.20001.16001.17001.1700123,800
Nov 16, 20221.23001.23001.21001.21001.2100144,800
Nov 15, 20221.23001.25001.21001.22001.2200372,600
Nov 14, 20221.20001.25001.20001.22001.2200628,400
Nov 11, 20221.23001.25001.22001.22001.2200636,100
Nov 10, 20221.22001.25001.21001.23001.2300710,900
Nov 09, 20221.26001.26001.16001.16001.1600475,700
Nov 08, 20221.18001.26001.18001.23001.2300852,100
Nov 07, 20221.20001.21001.17001.20001.2000330,000
Nov 04, 20221.15001.20001.11001.18001.18002,418,800
Nov 03, 20221.12001.14001.11001.13001.13002,697,600
Nov 02, 20221.18001.18001.10001.13001.1300815,200
Nov 01, 20221.13001.17001.12001.16001.1600210,700
Oct 31, 20221.12001.16001.07001.11001.1100581,900
Oct 28, 20221.18001.18001.13001.16001.1600245,600
Oct 27, 20221.21001.23001.18001.18001.1800508,300
Oct 26, 20221.19001.23001.19001.20001.2000606,400
Oct 25, 20221.15001.20001.14001.19001.1900688,700
Oct 24, 20221.18001.20001.16001.18001.1800330,800
Oct 21, 20221.15001.21001.14001.19001.1900304,200
Oct 20, 20221.15001.20001.14001.15001.1500547,100
Oct 19, 20221.15001.16001.13001.15001.1500374,800
Oct 18, 20221.20001.22001.15001.16001.1600398,100
Oct 17, 20221.22001.22001.17001.18001.1800537,900
Oct 14, 20221.23001.23001.15001.16001.1600826,400
Oct 13, 20221.20001.25001.16001.23001.2300709,000
Oct 12, 20221.21001.26001.20001.25001.2500391,300
Oct 11, 20221.16001.26001.16001.22001.2200818,600
Oct 07, 20221.24001.24001.20001.22001.2200491,800
Oct 06, 20221.22001.27001.18001.27001.2700761,400
Oct 05, 20221.16001.25001.16001.22001.2200549,100
Oct 04, 20221.21001.27001.21001.22001.2200873,400
Oct 03, 20221.12001.19001.12001.18001.1800567,100
Sept 30, 20221.05001.13001.03001.09001.09001,294,900
Sept 29, 20221.00001.07000.98001.05001.0500763,800
Sept 28, 20220.95001.03000.95001.00001.0000635,000
Sept 27, 20220.95000.97000.93000.93000.9300386,500
Sept 26, 20220.96000.97000.93000.93000.9300396,100
Sept 23, 20221.01001.02000.96000.97000.9700874,800
Sept 22, 20221.06001.07001.03001.04001.0400715,300
Sept 21, 20221.00001.08000.99001.06001.06001,043,100
Sept 20, 20221.02001.02000.99001.00001.0000333,500
Sept 19, 20220.98001.04000.98001.04001.0400364,000
Sept 16, 20220.97001.03000.96001.03001.03003,532,700
Sept 15, 20220.98001.00000.96000.98000.9800732,000
Sept 14, 20220.99001.01000.97000.99000.9900737,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...