Solstice Gold Corp. (SGC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0450

0.0000

(0.00%)

At close: 12:58PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	698,000
Apr 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 16, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	79,600
Apr 15, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	16,100
Apr 12, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	54,000
Apr 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	12,000
Apr 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 09, 2024	0.0450	0.0450	0.0425	0.0450	0.0450	173,600
Apr 08, 2024	0.0550	0.0550	0.0450	0.0450	0.0450	405,000
Apr 05, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	101,000
Apr 04, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	178,800
Apr 03, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	400,500
Apr 02, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	133,804
Apr 01, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	342,000
Mar 28, 2024	0.0450	0.0600	0.0450	0.0600	0.0600	539,447
Mar 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 26, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	80,000
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,500
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	95,000
Mar 18, 2024	0.0350	0.0450	0.0350	0.0400	0.0400	29,000
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	75,000
Mar 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	11,830
Mar 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 11, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	226,020
Mar 08, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	284,000
Mar 07, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	370,000
Mar 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	25,000
Mar 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	161,000
Mar 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Mar 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	122,000
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Feb 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	99,500
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	66,000
Feb 16, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	189,000
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	51,500
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	138,050
Feb 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 08, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	177,500
Feb 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	168,750
Feb 06, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	477,500
Feb 05, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	93,000
Feb 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 01, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	67,000
Jan 31, 2024	0.0450	0.0500	0.0400	0.0450	0.0450	896,000
Jan 30, 2024	0.0550	0.0600	0.0500	0.0600	0.0600	282,000
Jan 29, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	36,050
Jan 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Jan 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	34,000
Jan 24, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	590,444
Jan 23, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	157,000
Jan 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,369,230
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	167,000
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	67,000
Jan 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 12, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	142,000
Jan 11, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	102,000
Jan 10, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	149,000
Jan 09, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	1,090,640
Jan 08, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	142,000
Jan 05, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	28,000
Jan 04, 2024	0.0650	0.0650	0.0500	0.0500	0.0500	206,292
Jan 03, 2024	0.0550	0.0650	0.0550	0.0650	0.0650	113,500
Jan 02, 2024	0.0700	0.0750	0.0600	0.0600	0.0600	171,000
Dec 29, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	5,000
Dec 28, 2023	0.0600	0.0700	0.0600	0.0650	0.0650	191,846
Dec 27, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	93,100
Dec 22, 2023	0.0450	0.0550	0.0450	0.0500	0.0500	451,000
Dec 21, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	287,000
Dec 20, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	1,066,250
Dec 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Dec 18, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	6,660
Dec 15, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	50,000
Dec 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	36,000
Dec 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	81,000
Dec 12, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	9,500
Dec 11, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 08, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	3,700
Dec 07, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	14,000
Dec 06, 2023	0.0450	0.0450	0.0400	0.0450	0.0450	87,882
Dec 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 04, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	151,010
Dec 01, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	53,000
Nov 30, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Nov 29, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	83,000
Nov 28, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	1,250,006
Nov 27, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD88,522.76+1,157.58(+1.32%)

Solstice Gold Corp. (SGC.V)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
88,522.76
+1,157.58(+1.32%)