Canada Markets closed

Solstice Gold Corp. (SGC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.20000.0000 (0.00%)
At close: 03:15PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20220.23000.20500.20000.20000.200092,000
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
Jan. 04, 20220.21000.22000.21000.22000.2200126,000
Dec. 31, 20210.22000.22000.21500.21500.215058,505
Dec. 30, 20210.21500.23000.21000.22000.2200365,000
Dec. 29, 20210.20500.21500.20500.21000.2100135,625
Dec. 24, 20210.20000.20000.20000.20000.20001,000
Dec. 23, 20210.22000.22000.20500.20500.2050140,136
Dec. 22, 20210.21000.22000.21000.22000.220055,200
Dec. 21, 20210.21500.21500.21000.21500.215026,500
Dec. 20, 20210.17500.22000.17500.21000.2100276,000
Dec. 17, 20210.17000.19000.17000.19000.1900130,000
Dec. 16, 20210.16500.17000.16500.17000.170052,500
Dec. 15, 20210.17500.17500.17500.17500.1750-
Dec. 14, 20210.17500.17500.17500.17500.1750-
Dec. 13, 20210.17000.17500.17000.17500.17505,500
Dec. 10, 20210.16000.16000.16000.16000.16007,000
Dec. 09, 20210.17000.17000.16000.16500.1650102,500
Dec. 08, 20210.16000.17000.16000.17000.170021,500
Dec. 07, 20210.16500.16500.16500.16500.16507,500
Dec. 06, 20210.16500.16500.16500.16500.16503,400
Dec. 03, 20210.16500.16500.16500.16500.165098,000
Dec. 02, 20210.16500.16500.16500.16500.16501,500
Dec. 01, 20210.17500.17500.17000.17000.170029,050
Nov. 30, 20210.17000.17000.17000.17000.170040,500
Nov. 29, 20210.17000.17000.17000.17000.17006,000
Nov. 26, 20210.17000.17000.17000.17000.170033,000
Nov. 25, 20210.17000.17000.17000.17000.17002,000
Nov. 24, 20210.17500.17500.17000.17500.175089,100
Nov. 23, 20210.17000.17000.17000.17000.1700-
Nov. 22, 20210.17500.17500.17000.17000.170014,000
Nov. 19, 20210.17500.17500.17500.17500.1750-
Nov. 18, 20210.17500.17500.17500.17500.17503,500
Nov. 17, 20210.17000.18500.17000.17000.1700114,766
Nov. 16, 20210.17000.17500.16500.17500.1750192,450
Nov. 15, 20210.17000.17500.17000.17000.170020,350
Nov. 12, 20210.17000.17000.17000.17000.170015,000
Nov. 11, 20210.17500.18000.17500.17500.1750129,970
Nov. 10, 20210.18500.18500.17500.18500.185056,000
Nov. 09, 20210.18000.18000.18000.18000.180036,000
Nov. 08, 20210.20000.20000.18500.18500.185023,840
Nov. 05, 20210.17000.20000.17000.19500.1950654,900
Nov. 04, 20210.16500.17000.15500.17000.170012,000
Nov. 03, 20210.17000.17000.17000.17000.1700-
Nov. 02, 20210.17000.17000.17000.17000.170044,944
Nov. 01, 20210.17000.18000.17000.17000.1700174,250
Oct. 29, 20210.17000.17500.17000.17000.170071,400
Oct. 28, 20210.15500.15500.14500.15000.150077,000
Oct. 27, 20210.15500.15500.15500.15500.155010,000
Oct. 26, 20210.17500.17500.16000.16000.160066,500
Oct. 25, 20210.17000.17000.17000.17000.170015,250
Oct. 22, 20210.16000.16500.15500.16000.160030,500
Oct. 21, 20210.17000.18000.16500.17500.1750288,133
Oct. 20, 20210.16500.17500.16500.17500.1750136,500
Oct. 19, 20210.15500.17000.15500.17000.170020,000
Oct. 18, 20210.15500.15500.15500.15500.1550-
Oct. 15, 20210.16500.16500.15000.15500.155089,000
Oct. 14, 20210.16000.16000.16000.16000.160020,000
Oct. 13, 20210.16000.16000.16000.16000.160020,000
Oct. 12, 20210.17000.17000.17000.17000.170025,261
Oct. 08, 20210.16500.16500.16000.16500.165064,500
Oct. 07, 20210.16000.16500.16000.16500.165052,000
Oct. 06, 20210.15000.15000.15000.15000.1500-
Oct. 05, 20210.17000.17000.14000.15000.1500278,500
Oct. 04, 20210.16000.17000.16000.17000.170040,016
Oct. 01, 20210.14500.16000.14500.16000.1600142,000
Sep. 30, 20210.15000.15000.14000.14000.140031,000
Sep. 29, 20210.15000.15000.14500.15000.1500139,653
Sep. 28, 20210.15000.16500.14500.16500.1650237,000
Sep. 27, 20210.16000.16500.16000.16500.1650109,000
Sep. 24, 20210.17000.17000.16000.16000.160057,000
Sep. 23, 20210.17000.17500.17000.17500.1750389,000
Sep. 22, 20210.15500.17000.15500.17000.1700774,833
Sep. 21, 20210.14500.15500.14500.15500.1550235,100
Sep. 20, 20210.14000.14000.13500.13500.1350127,000
Sep. 17, 20210.14000.14000.14000.14000.140020,500
Sep. 16, 20210.15000.15000.13500.13500.1350300,500
Sep. 15, 20210.13000.17500.12000.16000.16001,465,353
Sep. 14, 20210.12000.13000.11000.12000.120079,500
Sep. 13, 20210.10000.10000.10000.10000.1000-
Sep. 10, 20210.10000.10000.10000.10000.100010,000
Sep. 09, 20210.10000.10000.10000.10000.1000-
Sep. 08, 20210.10000.10000.10000.10000.100028,000
Sep. 07, 20210.10000.10000.10000.10000.10001,166
Sep. 03, 20210.10000.10000.10000.10000.100020,000
Sep. 02, 20210.10000.10000.10000.10000.1000-
Sep. 01, 20210.10000.10000.10000.10000.100040,000
Aug. 31, 20210.09000.10000.09000.10000.100066,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...