Canada markets closed

Solstice Gold Corp. (SGC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0700-0.0200 (-22.22%)
At close: 01:32PM EDT
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 20220.07500.08000.07000.07000.0700137,000
Sept 23, 20220.08500.09000.07500.09000.0900100,900
Sept 22, 20220.08500.08500.08500.08500.085029,000
Sept 21, 20220.08500.08500.08000.08000.080025,000
Sept 20, 20220.08000.08000.08000.08000.08003,000
Sept 19, 20220.08500.08500.08500.08500.085050,000
Sept 16, 20220.08500.08500.08500.08500.085010,000
Sept 15, 20220.08500.08500.08000.08500.08508,000
Sept 14, 20220.08500.08500.08000.08000.080034,250
Sept 13, 20220.08000.08000.08000.08000.080060,000
Sept 12, 20220.08000.08500.08000.08000.080057,250
Sept 09, 20220.08000.08000.08000.08000.08003,000
Sept 08, 20220.08000.08000.08000.08000.0800116,000
Sept 07, 20220.08000.08000.08000.08000.080012,000
Sept 06, 20220.08500.08500.08500.08500.085033,000
Sept 02, 20220.08500.08500.08500.08500.085056,500
Sept 01, 20220.07500.08500.07500.08500.085044,500
Aug 31, 20220.08000.08000.07000.07500.0750467,500
Aug 30, 20220.08000.08500.08000.08000.0800128,500
Aug 29, 20220.08500.08500.08500.08500.085010,000
Aug 26, 20220.09000.09000.09000.09000.0900-
Aug 25, 20220.09000.09000.09000.09000.090050,000
Aug 24, 20220.08000.08500.08000.08500.0850290,300
Aug 23, 20220.08000.08500.08000.08500.0850195,000
Aug 22, 20220.09000.09000.08500.08500.0850283,500
Aug 19, 20220.09000.09000.09000.09000.0900-
Aug 18, 20220.09000.09000.09000.09000.090080,000
Aug 17, 20220.09000.09000.09000.09000.0900122,400
Aug 16, 20220.10000.10000.09000.10000.1000212,900
Aug 15, 20220.10000.10000.08500.09500.0950197,000
Aug 12, 20220.10000.10000.10000.10000.100012,900
Aug 11, 20220.12000.12000.10000.10000.100023,500
Aug 10, 20220.12500.12500.12500.12500.1250-
Aug 09, 20220.12500.12500.12500.12500.1250-
Aug 08, 20220.12500.12500.12500.12500.125045,000
Aug 05, 20220.10000.10000.10000.10000.1000354,700
Aug 04, 20220.12500.12500.12500.12500.1250-
Aug 03, 20220.12500.12500.12500.12500.125022,100
Aug 02, 20220.11000.12500.11000.11500.115032,500
Jul 29, 20220.10000.10000.10000.10000.1000-
Jul 28, 20220.10000.10000.10000.10000.1000-
Jul 27, 20220.13000.13000.10000.10000.100028,000
Jul 26, 20220.13000.13000.13000.13000.1300142,400
Jul 25, 20220.13500.13500.13500.13500.1350-
Jul 22, 20220.10000.13500.10000.13500.135030,000
Jul 21, 20220.10000.10000.10000.10000.100010,000
Jul 20, 20220.10000.10000.08000.08000.080021,700
Jul 19, 20220.10000.10000.10000.10000.10002,000
Jul 18, 20220.10000.10000.10000.10000.100041,000
Jul 15, 20220.11000.11000.11000.11000.11005,000
Jul 14, 20220.10000.10000.10000.10000.1000-
Jul 13, 20220.10000.10000.10000.10000.10003,000
Jul 12, 20220.08500.08500.08500.08500.0850-
Jul 11, 20220.10000.10000.08500.08500.0850126,500
Jul 08, 20220.09000.10000.09000.10000.10002,000
Jul 07, 20220.09000.09000.09000.09000.090067,000
Jul 06, 20220.09000.09000.09000.09000.09009,000
Jul 05, 20220.10000.10000.09000.09000.0900139,100
Jul 04, 20220.10000.10000.10000.10000.1000-
Jun 30, 20220.10000.10000.10000.10000.100035,500
Jun 29, 20220.09500.10000.09500.10000.100025,333
Jun 28, 20220.10000.10000.10000.10000.10001,000
Jun 27, 20220.11500.11500.10000.10000.10002,200
Jun 24, 20220.11000.11000.11000.11000.110012,000
Jun 23, 20220.11500.11500.09500.09500.095092,000
Jun 22, 20220.12000.12000.11500.11500.1150115,000
Jun 21, 20220.11000.11000.11000.11000.110091,000
Jun 20, 20220.11000.11000.11000.11000.1100-
Jun 17, 20220.11000.11000.11000.11000.11008,500
Jun 16, 20220.10000.10000.09500.10000.100090,000
Jun 15, 20220.11500.11500.11500.11500.1150-
Jun 14, 20220.11500.11500.11500.11500.115053,700
Jun 13, 20220.10000.10000.10000.10000.1000141,000
Jun 10, 20220.11000.11000.11000.11000.110045,478
Jun 09, 20220.11000.11000.11000.11000.1100700
Jun 08, 20220.11500.12000.10500.11500.1150274,500
Jun 07, 20220.11500.11500.11500.11500.115058,000
Jun 06, 20220.12500.12500.11500.11500.115017,940
Jun 03, 20220.11500.11500.11500.11500.115030,500
Jun 02, 20220.11500.11500.11500.11500.115013,923
Jun 01, 20220.12000.12000.12000.12000.1200-
May 31, 20220.12000.12000.12000.12000.12004,500
May 30, 20220.11500.11500.11500.11500.1150-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...