Canada markets closed

Solstice Gold Corp. (SGC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04500.0000 (0.00%)
At close: 12:58PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.04000.04500.04000.04500.0450698,000
Apr 18, 20240.04500.04500.04500.04500.0450-
Apr 17, 20240.04500.04500.04500.04500.0450-
Apr 16, 20240.04000.04500.04000.04500.045079,600
Apr 15, 20240.04500.04500.04000.04500.045016,100
Apr 12, 20240.04500.05000.04500.05000.050054,000
Apr 11, 20240.04500.04500.04500.04500.045012,000
Apr 10, 20240.04500.04500.04500.04500.0450-
Apr 09, 20240.04500.04500.04250.04500.0450173,600
Apr 08, 20240.05500.05500.04500.04500.0450405,000
Apr 05, 20240.05000.06000.05000.06000.0600101,000
Apr 04, 20240.06000.06000.05500.05500.0550178,800
Apr 03, 20240.05500.06000.05500.05500.0550400,500
Apr 02, 20240.06000.06000.05000.05000.0500133,804
Apr 01, 20240.06000.06000.05500.06000.0600342,000
Mar 28, 20240.04500.06000.04500.06000.0600539,447
Mar 27, 20240.04500.04500.04500.04500.0450-
Mar 26, 20240.04000.04500.04000.04500.045080,000
Mar 25, 20240.04000.04000.04000.04000.040014,500
Mar 22, 20240.04000.04000.04000.04000.0400-
Mar 21, 20240.04000.04000.04000.04000.04007,000
Mar 20, 20240.04000.04000.04000.04000.040012,000
Mar 19, 20240.04000.04000.04000.04000.040095,000
Mar 18, 20240.03500.04500.03500.04000.040029,000
Mar 15, 20240.04000.04000.04000.04000.040075,000
Mar 14, 20240.04500.04500.04500.04500.045011,830
Mar 13, 20240.04000.04000.04000.04000.0400-
Mar 12, 20240.04000.04000.04000.04000.0400-
Mar 11, 20240.03500.04000.03500.04000.0400226,020
Mar 08, 20240.04000.04500.04000.04000.0400284,000
Mar 07, 20240.04000.04500.04000.04000.0400370,000
Mar 06, 20240.04500.04500.04500.04500.045025,000
Mar 05, 20240.04000.04000.04000.04000.0400161,000
Mar 04, 20240.03500.03500.03500.03500.035010,000
Mar 01, 20240.04000.04000.04000.04000.0400-
Feb 29, 20240.04000.04000.04000.04000.0400122,000
Feb 28, 20240.04000.04000.04000.04000.0400-
Feb 27, 20240.04000.04000.04000.04000.04004,000
Feb 26, 20240.04000.04000.04000.04000.040050,000
Feb 23, 20240.04000.04000.04000.04000.0400-
Feb 22, 20240.04000.04000.04000.04000.040099,500
Feb 21, 20240.04000.04000.04000.04000.0400-
Feb 20, 20240.04000.04000.04000.04000.040066,000
Feb 16, 20240.04000.04500.04000.04500.0450189,000
Feb 15, 20240.04000.04000.04000.04000.040050,000
Feb 14, 20240.04000.04000.04000.04000.040051,500
Feb 13, 20240.04000.04000.04000.04000.040020,000
Feb 12, 20240.04000.04000.04000.04000.0400138,050
Feb 09, 20240.04000.04000.04000.04000.0400-
Feb 08, 20240.04000.04000.03500.04000.0400177,500
Feb 07, 20240.04000.04000.04000.04000.0400168,750
Feb 06, 20240.04500.04500.04000.04000.0400477,500
Feb 05, 20240.05000.05000.04500.04500.045093,000
Feb 02, 20240.04500.04500.04500.04500.0450-
Feb 01, 20240.05000.05000.04500.04500.045067,000
Jan 31, 20240.04500.05000.04000.04500.0450896,000
Jan 30, 20240.05500.06000.05000.06000.0600282,000
Jan 29, 20240.05500.05500.05000.05500.055036,050
Jan 26, 20240.05000.05000.05000.05000.05002,000
Jan 25, 20240.05000.05000.05000.05000.050034,000
Jan 24, 20240.04500.05500.04500.05500.0550590,444
Jan 23, 20240.04500.04500.04000.04500.0450157,000
Jan 22, 20240.04000.04000.04000.04000.0400-
Jan 19, 20240.04000.04000.04000.04000.0400-
Jan 18, 20240.04000.04000.04000.04000.04001,369,230
Jan 17, 20240.04000.04000.04000.04000.0400167,000
Jan 16, 20240.04000.04000.04000.04000.040067,000
Jan 15, 20240.04500.04500.04500.04500.0450-
Jan 12, 20240.04500.05000.04500.04500.0450142,000
Jan 11, 20240.04500.05000.04500.04500.0450102,000
Jan 10, 20240.05000.05500.05000.05000.0500149,000
Jan 09, 20240.05000.05500.05000.05000.05001,090,640
Jan 08, 20240.05000.05500.05000.05500.0550142,000
Jan 05, 20240.05500.05500.05500.05500.055028,000
Jan 04, 20240.06500.06500.05000.05000.0500206,292
Jan 03, 20240.05500.06500.05500.06500.0650113,500
Jan 02, 20240.07000.07500.06000.06000.0600171,000
Dec 29, 20230.06500.06500.06500.06500.06505,000
Dec 28, 20230.06000.07000.06000.06500.0650191,846
Dec 27, 20230.05000.06000.05000.06000.060093,100
Dec 22, 20230.04500.05500.04500.05000.0500451,000
Dec 21, 20230.04500.05000.04500.05000.0500287,000
Dec 20, 20230.04000.05000.04000.05000.05001,066,250
Dec 19, 20230.04000.04000.04000.04000.04002,000
Dec 18, 20230.04500.04500.04500.04500.04506,660
Dec 15, 20230.04500.04500.04500.04500.045050,000
Dec 14, 20230.04000.04000.04000.04000.040036,000
Dec 13, 20230.04000.04000.04000.04000.040081,000
Dec 12, 20230.04000.04500.04000.04500.04509,500
Dec 11, 20230.04500.04500.04500.04500.0450-
Dec 08, 20230.04500.04500.04500.04500.04503,700
Dec 07, 20230.04500.04500.04500.04500.045014,000
Dec 06, 20230.04500.04500.04000.04500.045087,882
Dec 05, 20230.04000.04000.04000.04000.0400-
Dec 04, 20230.04000.04000.04000.04000.0400151,010
Dec 01, 20230.03500.04000.03500.04000.040053,000
Nov 30, 20230.03500.03500.03500.03500.03502,000
Nov 29, 20230.03000.03500.03000.03500.035083,000
Nov 28, 20230.03500.03500.03000.03000.03001,250,006
Nov 27, 20230.03500.03500.03500.03500.0350-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...