Solstice Gold Corp. (SGCPF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 02:29PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 03, 2024	0.0298	0.0350	0.0298	0.0350	0.0350	292,130
May 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	200
May 01, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,100
Apr 30, 2024	0.0345	0.0345	0.0300	0.0300	0.0300	389,000
Apr 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	42,000
Apr 23, 2024	0.0680	0.0680	0.0490	0.0490	0.0490	2,600
Apr 22, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Apr 19, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	876,000
Apr 18, 2024	0.0350	0.0700	0.0290	0.0290	0.0290	64,000
Apr 17, 2024	0.0880	0.0880	0.0290	0.0290	0.0290	15,655
Apr 16, 2024	0.0350	0.0376	0.0255	0.0255	0.0255	352,570
Apr 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	45,400
Apr 12, 2024	0.0900	0.0900	0.0413	0.0413	0.0413	92,000
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	125,000
Apr 10, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	25,000
Apr 09, 2024	0.0350	0.0350	0.0265	0.0300	0.0300	789,000
Apr 08, 2024	0.0400	0.0400	0.0290	0.0350	0.0350	1,420,000
Apr 05, 2024	0.0350	0.0460	0.0350	0.0460	0.0460	113,500
Apr 04, 2024	0.0450	0.0450	0.0350	0.0400	0.0400	476,000
Apr 03, 2024	0.0600	0.0700	0.0400	0.0450	0.0450	512,904
Apr 02, 2024	0.0400	0.0930	0.0300	0.0610	0.0610	143,000
Apr 01, 2024	0.0960	0.0960	0.0400	0.0400	0.0400	37,100
Mar 28, 2024	0.0340	0.0450	0.0340	0.0400	0.0400	350,550
Mar 27, 2024	0.0331	0.0331	0.0331	0.0331	0.0331	-
Mar 26, 2024	0.0300	0.0400	0.0300	0.0331	0.0331	95,000
Mar 25, 2024	0.0255	0.0350	0.0255	0.0350	0.0350	52,500
Mar 22, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Mar 21, 2024	0.0300	0.0300	0.0276	0.0276	0.0276	70,000
Mar 20, 2024	0.0293	0.0293	0.0293	0.0293	0.0293	-
Mar 19, 2024	0.0293	0.0293	0.0293	0.0293	0.0293	65,000
Mar 18, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	20,000
Mar 15, 2024	0.0300	0.0320	0.0300	0.0320	0.0320	15,000
Mar 14, 2024	0.0332	0.0332	0.0332	0.0332	0.0332	89,820
Mar 13, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	6,000
Mar 12, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	2,500
Mar 11, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
Mar 08, 2024	0.0296	0.0320	0.0296	0.0296	0.0296	71,000
Mar 07, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	166,000
Mar 06, 2024	0.0320	0.0400	0.0320	0.0320	0.0320	50,000
Mar 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	75,000
Mar 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100
Feb 29, 2024	0.0294	0.0300	0.0294	0.0300	0.0300	78,825
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,012
Feb 23, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	2,650
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	13,000
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 20, 2024	0.0333	0.0350	0.0300	0.0300	0.0300	29,450
Feb 16, 2024	0.0296	0.0370	0.0296	0.0370	0.0370	139,500
Feb 15, 2024	0.0334	0.0335	0.0334	0.0335	0.0335	13,750
Feb 14, 2024	0.0294	0.0294	0.0294	0.0294	0.0294	-
Feb 13, 2024	0.0295	0.0295	0.0294	0.0294	0.0294	56,000
Feb 12, 2024	0.0297	0.0400	0.0297	0.0347	0.0347	61,020
Feb 09, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	-
Feb 08, 2024	0.0327	0.0327	0.0251	0.0251	0.0251	259,500
Feb 07, 2024	0.0327	0.0333	0.0300	0.0327	0.0327	100,768
Feb 06, 2024	0.0370	0.0370	0.0311	0.0327	0.0327	277,000
Feb 05, 2024	0.0380	0.0380	0.0350	0.0370	0.0370	105,611
Feb 02, 2024	0.0371	0.0422	0.0371	0.0380	0.0380	175,054
Feb 01, 2024	0.0371	0.0380	0.0371	0.0376	0.0376	70,711
Jan 31, 2024	0.0350	0.0380	0.0334	0.0334	0.0334	364,500
Jan 30, 2024	0.0440	0.0450	0.0350	0.0450	0.0450	406,181
Jan 29, 2024	0.0440	0.0440	0.0408	0.0410	0.0410	60,000
Jan 26, 2024	0.0439	0.0439	0.0439	0.0439	0.0439	21,590
Jan 25, 2024	0.0399	0.0400	0.0399	0.0400	0.0400	35,000
Jan 24, 2024	0.0400	0.0425	0.0335	0.0406	0.0406	566,500
Jan 23, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jan 22, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jan 19, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jan 18, 2024	0.0296	0.0320	0.0296	0.0320	0.0320	1,301,230
Jan 17, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
Jan 16, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
Jan 12, 2024	0.0374	0.0400	0.0336	0.0336	0.0336	225,400
Jan 11, 2024	0.0400	0.0400	0.0335	0.0375	0.0375	70,010
Jan 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 09, 2024	0.0385	0.0400	0.0373	0.0400	0.0400	385,000
Jan 08, 2024	0.0374	0.0385	0.0374	0.0385	0.0385	176,000
Jan 05, 2024	0.0463	0.0500	0.0463	0.0500	0.0500	10,500
Jan 04, 2024	0.0650	0.0650	0.0462	0.0600	0.0600	145,000
Jan 03, 2024	0.0537	0.0560	0.0537	0.0537	0.0537	44,700
Jan 02, 2024	0.0576	0.0600	0.0560	0.0560	0.0560	180,000
Dec 29, 2023	0.0500	0.0579	0.0400	0.0579	0.0579	139,500
Dec 28, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	200,000
Dec 27, 2023	0.0467	0.0504	0.0450	0.0504	0.0504	274,500
Dec 26, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	20,000
Dec 22, 2023	0.0301	0.0465	0.0300	0.0465	0.0465	541,000
Dec 21, 2023	0.0426	0.0426	0.0426	0.0426	0.0426	60,000
Dec 20, 2023	0.0299	0.0450	0.0299	0.0450	0.0450	1,465,250
Dec 19, 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
Dec 18, 2023	0.0350	0.0350	0.0310	0.0310	0.0310	30,001
Dec 15, 2023	0.0386	0.0390	0.0375	0.0375	0.0375	120,000
Dec 14, 2023	0.0300	0.0475	0.0300	0.0475	0.0475	71,078
Dec 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,800
Dec 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7285-0.0036(-0.49%)

CRUDE OIL78.37-0.01(-0.01%)

Bitcoin CAD86,555.82-655.02(-0.75%)

Solstice Gold Corp. (SGCPF)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7285
-0.0036(-0.49%)

CRUDE OIL
78.37
-0.01(-0.01%)

Bitcoin CAD
86,555.82
-655.02(-0.75%)