Canada markets closed

Solstice Gold Corp. (SGC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1150-0.0050 (-4.17%)
At close: 10:14AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20220.11500.11500.11500.11500.115055,000
May 26, 20220.11500.12000.11500.12000.120045,000
May 25, 20220.12500.12500.11500.12000.1200191,500
May 24, 20220.13000.13000.13000.13000.1300500
May 20, 20220.14000.14000.14000.14000.14001,000
May 19, 20220.15000.15000.15000.15000.1500-
May 18, 20220.15000.15000.15000.15000.150024,000
May 17, 20220.13000.13000.13000.13000.130010,000
May 16, 20220.12500.13000.12500.12500.125028,654
May 13, 20220.12500.13500.12500.13500.135050,200
May 12, 20220.12500.12500.09500.12500.125064,482
May 11, 20220.13500.13500.13500.13500.135040,300
May 10, 20220.15000.15000.15000.15000.150010,250
May 09, 20220.12500.15500.12500.15500.155043,500
May 06, 20220.12500.15500.12500.15500.155034,500
May 05, 20220.14500.14500.14000.14000.14002,750
May 04, 20220.14500.14500.14500.14500.145022,000
May 03, 20220.14000.14000.14000.14000.14002,000
May 02, 20220.14000.14500.14000.14500.145039,500
Apr 29, 20220.15000.15000.15000.15000.150027,000
Apr 28, 20220.15500.15500.14500.14500.145088,500
Apr 27, 20220.15500.15500.15000.15000.150064,000
Apr 26, 20220.16500.16500.16500.16500.16503,166
Apr 25, 20220.16000.18000.16000.18000.180039,500
Apr 22, 20220.16000.16000.16000.16000.160025,000
Apr 21, 20220.16500.17000.16500.17000.170029,000
Apr 20, 20220.18000.18000.18000.18000.1800-
Apr 19, 20220.18000.18000.18000.18000.1800-
Apr 18, 20220.17000.18000.17000.18000.180023,300
Apr 14, 20220.16500.16500.16500.16500.16504,000
Apr 13, 20220.16500.16500.16500.16500.1650-
Apr 12, 20220.17000.17000.16500.16500.16506,000
Apr 11, 20220.17500.17500.16500.16500.165057,766
Apr 08, 20220.16500.16500.16500.16500.165019,380
Apr 07, 20220.17000.17000.16000.16000.160023,000
Apr 06, 20220.15000.17500.15000.17500.1750103,700
Apr 05, 20220.15500.15500.15500.15500.155012,000
Apr 04, 20220.16000.16000.16000.16000.1600-
Apr 01, 20220.17000.17000.16000.16000.160010,000
Mar 31, 20220.15500.15500.15500.15500.1550200,000
Mar 30, 20220.15000.15500.15000.15000.150014,500
Mar 29, 20220.16000.16000.15000.15000.1500578,064
Mar 28, 20220.17000.18000.17000.17500.175071,875
Mar 25, 20220.17500.17500.17000.17000.170041,000
Mar 24, 20220.17000.17500.15000.17500.175039,500
Mar 23, 20220.17000.17000.17000.17000.17008,500
Mar 22, 20220.15000.17500.15000.16500.165047,766
Mar 21, 20220.15000.15000.15000.15000.150085,500
Mar 18, 20220.16500.16500.16500.16500.1650500
Mar 17, 20220.15000.15000.15000.15000.150061,000
Mar 16, 20220.15000.15000.15000.15000.1500-
Mar 15, 20220.15000.15000.15000.15000.15005,000
Mar 14, 20220.16500.16500.15000.15000.1500100,316
Mar 11, 20220.16500.16500.16000.16000.160028,000
Mar 10, 20220.16000.16000.16000.16000.1600700
Mar 09, 20220.16500.16500.15000.16000.1600154,150
Mar 08, 20220.18000.18000.17000.17500.175038,100
Mar 07, 20220.18000.18000.18000.18000.180027,222
Mar 04, 20220.18000.18000.17500.18000.180036,500
Mar 03, 20220.17000.17000.17000.17000.170017,000
Mar 02, 20220.17000.18000.17000.18000.1800254,697
Mar 01, 20220.18000.18000.17000.17500.1750190,050
Feb 28, 20220.18000.18000.18000.18000.180010,100
Feb 25, 20220.17000.17500.17000.17500.1750204,997
Feb 24, 20220.20000.20000.16000.16000.1600204,500
Feb 23, 20220.20500.20500.20000.20000.20006,003
Feb 22, 20220.21000.21000.19000.19000.190036,014
Feb 18, 20220.20000.20000.20000.20000.20006,400
Feb 17, 20220.21000.21000.21000.21000.21001,000
Feb 16, 20220.21000.21000.21000.21000.21001,500
Feb 15, 20220.20000.20500.20000.20500.205016,700
Feb 14, 20220.21000.21000.21000.21000.21008,629
Feb 11, 20220.20000.20000.20000.20000.200058,500
Feb 10, 20220.20500.20500.20500.20500.20501,200
Feb 09, 20220.20500.20500.20500.20500.20507,480
Feb 08, 20220.20500.20500.20500.20500.2050-
Feb 07, 20220.21000.21000.20000.20500.205053,700
Feb 04, 20220.20500.20500.20500.20500.205013,000
Feb 03, 20220.20500.20500.20500.20500.20502,624
Feb 02, 20220.20000.20000.20000.20000.200041,000
Feb 01, 20220.20000.20000.20000.20000.200033,000
Jan 31, 20220.19000.19000.19000.19000.190010,500
Jan 28, 20220.18000.18000.17000.17000.1700105,500
Jan 27, 20220.20500.20500.17500.18000.1800154,700
Jan 26, 20220.20000.20000.20000.20000.2000-
Jan 25, 20220.20000.20500.20000.20000.200074,600
Jan 24, 20220.20500.20500.20000.20000.200092,000
Jan 21, 20220.23000.23000.20000.20000.2000111,300
Jan 20, 20220.23500.24000.23000.23000.2300108,500
Jan 19, 20220.23000.25000.23000.24000.2400262,000
Jan 18, 20220.22000.22500.22000.22500.2250119,568
Jan 17, 20220.20000.22000.20000.22000.22005,500
Jan 14, 20220.20000.20000.20000.20000.2000128,000
Jan 13, 20220.21500.22000.21000.22000.220056,500
Jan 12, 20220.22000.22000.20000.20000.2000158,367
Jan 11, 20220.20000.22000.20000.22000.220027,500
Jan 10, 20220.20000.20000.19500.19500.195042,000
Jan 07, 20220.19000.19000.19000.19000.1900-
Jan 06, 20220.20000.20000.19000.19000.19005,500
Jan 05, 20220.22000.22000.21000.21000.2100125,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...