Canada Markets close in 4 hrs 52 mins

Snowline Gold Corp. (SGD.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
3.1600+0.0400 (+1.28%)
As of 11:05AM EDT. Market open.
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20223.31003.34003.00003.16003.160062,353
Oct 03, 20223.11003.32003.00003.12003.1200244,934
Sept 30, 20222.92003.17002.85003.15003.1500181,327
Sept 29, 20222.99003.03002.70002.90002.9000148,584
Sept 28, 20222.50002.86002.50002.83002.8300143,752
Sept 27, 20222.32002.71002.31002.67002.6700132,401
Sept 26, 20222.54002.56002.25002.30002.3000216,253
Sept 23, 20222.51002.59002.25002.56002.5600246,897
Sept 22, 20222.71002.79002.59002.61002.610092,190
Sept 21, 20222.86002.86002.57002.71002.7100106,999
Sept 20, 20222.80002.86002.67002.71002.710071,174
Sept 19, 20222.99002.99002.67002.74002.740092,044
Sept 16, 20222.76002.95002.73002.90002.900097,097
Sept 15, 20222.80002.96002.75002.75002.7500144,663
Sept 14, 20223.05003.05002.83002.83002.8300140,099
Sept 13, 20223.20003.20002.92003.01003.0100217,168
Sept 12, 20222.72003.35002.66003.35003.3500272,492
Sept 09, 20222.71002.72002.63002.65002.6500148,869
Sept 08, 20222.75002.75002.61002.65002.6500150,172
Sept 07, 20222.74002.78002.69002.75002.7500170,102
Sept 06, 20222.80002.80002.70002.74002.740067,952
Sept 02, 20222.82002.93002.77002.79002.790061,284
Sept 01, 20222.89002.91002.68002.70002.7000247,633
Aug 31, 20222.98003.03002.79002.90002.9000150,978
Aug 30, 20222.71003.10002.71003.10003.1000245,359
Aug 29, 20223.15003.24002.81002.81002.8100517,090
Aug 26, 20223.25003.35003.01003.25003.2500348,321
Aug 25, 20223.35003.50003.15003.27003.2700317,490
Aug 24, 20223.50004.10003.20003.43003.43001,465,258
Aug 23, 20222.70003.08002.63003.02003.0200634,300
Aug 22, 20222.70002.73002.53002.73002.7300366,142
Aug 19, 20222.68002.72002.59002.64002.6400260,894
Aug 18, 20222.58002.73002.55002.72002.7200471,355
Aug 17, 20222.42002.66002.42002.50002.5000601,384
Aug 16, 20222.39002.60002.30002.36002.3600486,317
Aug 15, 20222.18002.35002.11002.35002.3500238,102
Aug 12, 20222.19002.28002.07002.09002.0900330,010
Aug 11, 20222.15002.21002.11502.19002.1900299,973
Aug 10, 20222.23002.28002.12002.15002.1500347,375
Aug 09, 20222.15002.28002.10002.23002.2300381,715
Aug 08, 20221.95002.16001.95002.12002.1200630,044
Aug 05, 20221.93001.97001.79001.95001.9500461,501
Aug 04, 20222.02002.05001.84001.90001.9000499,731
Aug 03, 20222.05002.10001.81502.05002.0500688,359
Aug 02, 20221.85001.99001.85001.98001.9800661,700
Jul 29, 20221.70001.75001.67001.75001.7500219,350
Jul 28, 20221.68001.72001.65001.71001.7100205,171
Jul 27, 20221.62001.69001.62001.68501.6850122,628
Jul 26, 20221.62001.72001.60001.64001.6400558,158
Jul 25, 20221.80001.89001.62001.62001.6200456,809
Jul 22, 20221.83001.86001.76001.76001.7600224,677
Jul 21, 20221.70001.86001.69001.80001.8000356,799
Jul 20, 20221.65001.82001.65001.70001.7000469,572
Jul 19, 20221.56001.63001.56001.63001.6300380,410
Jul 18, 20221.47001.62001.47001.55001.5500391,052
Jul 15, 20221.37001.47001.36001.47001.4700230,991
Jul 14, 20221.36001.39001.31001.37001.3700322,125
Jul 13, 20221.41001.41001.36001.40001.4000131,597
Jul 12, 20221.41001.41001.36001.36001.3600414,503
Jul 11, 20221.49001.54001.41001.46001.4600248,874
Jul 08, 20221.60001.65001.48001.55001.5500607,787
Jul 07, 20221.38001.68001.38001.60001.6000667,336
Jul 06, 20221.28001.46001.26001.35001.3500531,215
Jul 05, 20221.25001.34001.19001.26001.26001,401,655
Jul 04, 20221.08001.08001.08001.08001.0800-
Jun 30, 20220.86001.08000.86001.08001.0800471,264
Jun 29, 20220.88000.89000.84000.84000.840043,800
Jun 28, 20220.89000.90000.87000.90000.900063,200
Jun 27, 20220.93000.93000.87000.88000.880045,142
Jun 24, 20220.88000.89000.87000.87000.870019,300
Jun 23, 20220.87000.90000.87000.88000.880047,725
Jun 22, 20220.87000.92000.87000.87000.870047,035
Jun 21, 20220.92000.95000.88000.89000.8900175,882
Jun 20, 20220.83000.86000.83000.85000.850023,492
Jun 17, 20220.85000.86000.80000.86000.860074,500
Jun 16, 20220.85000.87000.81000.85000.850077,602
Jun 15, 20220.85000.92000.83000.84000.840028,700
Jun 14, 20220.87000.89000.81000.81000.810066,800
Jun 13, 20220.84000.91000.84000.87000.8700122,264
Jun 10, 20220.86000.90000.82000.85000.850062,479
Jun 09, 20220.88000.89000.83000.89000.890032,980
Jun 08, 20220.83000.92000.83000.89000.8900196,100
Jun 07, 20220.83000.84000.80000.83000.830064,522
Jun 06, 20220.85000.85000.81000.81000.8100102,082
Jun 03, 20220.90000.91000.85000.85000.850099,110
Jun 02, 20220.89000.89000.87000.89000.890073,326
Jun 01, 20220.92000.92000.86000.87000.870043,500
May 31, 20220.92000.92000.90000.90000.900029,700
May 30, 20220.90000.93000.90000.91000.910016,050
May 27, 20220.95000.95000.87000.91000.910044,205
May 26, 20220.98000.98000.94000.94000.940016,714
May 25, 20220.93000.98000.93000.96000.960026,320
May 24, 20220.98000.98000.96000.96000.960052,810
May 20, 20221.00001.00000.97000.99000.990023,550
May 19, 20220.99001.02000.96000.97000.970069,153
May 18, 20221.01001.01000.93000.97000.970031,650
May 17, 20220.99001.03000.98001.00001.000089,918
May 16, 20220.89000.99000.89000.96000.960088,383
May 13, 20220.96000.96000.88000.88000.8800107,789
May 12, 20220.91000.93000.86000.87000.870056,447
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...