Snowline Gold Corp. (SGD.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
As of 10:23AM EDT. Market open.
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2024 | 5.65 | 5.65 | 5.60 | 5.64 | 5.64 | 4,236 |
| Jun 04, 2024 | 5.78 | 5.78 | 5.55 | 5.67 | 5.67 | 168,400 |
| Jun 03, 2024 | 5.96 | 5.96 | 5.77 | 5.78 | 5.78 | 119,600 |
| May 31, 2024 | 6.07 | 6.07 | 5.93 | 5.93 | 5.93 | 29,500 |
| May 30, 2024 | 6.07 | 6.08 | 5.98 | 6.05 | 6.05 | 41,500 |
| May 29, 2024 | 6.07 | 6.08 | 6.00 | 6.06 | 6.06 | 143,000 |
| May 28, 2024 | 5.99 | 6.08 | 5.95 | 6.05 | 6.05 | 119,600 |
| May 27, 2024 | 5.91 | 6.06 | 5.91 | 6.02 | 6.02 | 46,000 |
| May 24, 2024 | 5.99 | 6.02 | 5.88 | 5.99 | 5.99 | 18,300 |
| May 23, 2024 | 6.06 | 6.07 | 5.90 | 5.91 | 5.91 | 61,300 |
| May 22, 2024 | 6.06 | 6.07 | 5.96 | 5.98 | 5.98 | 138,500 |
| May 21, 2024 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | 228,900 |
| May 17, 2024 | 6.05 | 6.28 | 6.03 | 6.18 | 6.18 | 232,200 |
| May 16, 2024 | 6.04 | 6.09 | 5.99 | 6.04 | 6.04 | 57,400 |
| May 15, 2024 | 6.13 | 6.15 | 5.94 | 6.00 | 6.00 | 125,100 |
| May 14, 2024 | 5.99 | 6.14 | 5.95 | 6.09 | 6.09 | 159,300 |
| May 13, 2024 | 5.97 | 5.99 | 5.80 | 5.98 | 5.98 | 50,900 |
| May 10, 2024 | 5.76 | 6.09 | 5.75 | 6.01 | 6.01 | 173,400 |
| May 09, 2024 | 5.81 | 5.88 | 5.63 | 5.67 | 5.67 | 56,900 |
| May 08, 2024 | 5.97 | 6.03 | 5.78 | 5.78 | 5.78 | 265,900 |
| May 07, 2024 | 5.86 | 5.97 | 5.82 | 5.96 | 5.96 | 88,200 |
| May 06, 2024 | 5.78 | 5.90 | 5.74 | 5.90 | 5.90 | 77,800 |
| May 03, 2024 | 5.70 | 5.74 | 5.61 | 5.69 | 5.69 | 40,000 |
| May 02, 2024 | 5.75 | 5.83 | 5.68 | 5.77 | 5.77 | 84,900 |
| May 01, 2024 | 5.62 | 5.72 | 5.53 | 5.65 | 5.65 | 73,300 |
| Apr 30, 2024 | 5.83 | 5.83 | 5.62 | 5.73 | 5.73 | 31,500 |
| Apr 29, 2024 | 5.66 | 5.91 | 5.61 | 5.91 | 5.91 | 116,900 |
| Apr 26, 2024 | 5.70 | 5.70 | 5.53 | 5.63 | 5.63 | 64,200 |
| Apr 25, 2024 | 5.40 | 5.70 | 5.34 | 5.70 | 5.70 | 115,300 |
| Apr 24, 2024 | 5.21 | 5.39 | 5.18 | 5.36 | 5.36 | 63,900 |
| Apr 23, 2024 | 5.28 | 5.30 | 5.21 | 5.21 | 5.21 | 73,000 |
| Apr 22, 2024 | 5.39 | 5.41 | 5.27 | 5.29 | 5.29 | 113,600 |
| Apr 19, 2024 | 5.42 | 5.50 | 5.37 | 5.42 | 5.42 | 86,800 |
| Apr 18, 2024 | 5.45 | 5.48 | 5.41 | 5.44 | 5.44 | 46,000 |
| Apr 17, 2024 | 5.42 | 5.53 | 5.39 | 5.45 | 5.45 | 43,900 |
| Apr 16, 2024 | 5.41 | 5.48 | 5.35 | 5.42 | 5.42 | 81,900 |
| Apr 15, 2024 | 5.60 | 5.60 | 5.38 | 5.47 | 5.47 | 135,800 |
| Apr 12, 2024 | 5.72 | 5.74 | 5.47 | 5.57 | 5.57 | 228,000 |
| Apr 11, 2024 | 5.68 | 5.68 | 5.50 | 5.64 | 5.64 | 41,900 |
| Apr 10, 2024 | 5.54 | 5.61 | 5.45 | 5.49 | 5.49 | 101,400 |
| Apr 09, 2024 | 5.68 | 5.68 | 5.55 | 5.56 | 5.56 | 25,500 |
| Apr 08, 2024 | 5.81 | 5.81 | 5.50 | 5.54 | 5.54 | 163,200 |
| Apr 05, 2024 | 5.81 | 5.81 | 5.64 | 5.68 | 5.68 | 82,100 |
| Apr 04, 2024 | 5.89 | 5.89 | 5.70 | 5.70 | 5.70 | 42,400 |
| Apr 03, 2024 | 5.98 | 6.05 | 5.82 | 5.87 | 5.87 | 94,300 |
| Apr 02, 2024 | 5.95 | 5.99 | 5.83 | 5.97 | 5.97 | 26,000 |
| Apr 01, 2024 | 5.92 | 6.00 | 5.89 | 5.90 | 5.90 | 39,300 |
| Mar 28, 2024 | 5.82 | 6.06 | 5.81 | 6.03 | 6.03 | 144,600 |
| Mar 27, 2024 | 5.64 | 5.86 | 5.60 | 5.84 | 5.84 | 30,500 |
| Mar 26, 2024 | 5.71 | 5.73 | 5.57 | 5.73 | 5.73 | 38,600 |
| Mar 25, 2024 | 5.82 | 5.82 | 5.63 | 5.73 | 5.73 | 36,500 |
| Mar 22, 2024 | 5.80 | 5.84 | 5.73 | 5.73 | 5.73 | 21,500 |
| Mar 21, 2024 | 5.92 | 6.14 | 5.78 | 5.90 | 5.90 | 73,800 |
| Mar 20, 2024 | 5.75 | 6.07 | 5.72 | 6.07 | 6.07 | 157,900 |
| Mar 19, 2024 | 5.38 | 5.80 | 5.38 | 5.80 | 5.80 | 64,900 |
| Mar 18, 2024 | 5.58 | 5.58 | 5.35 | 5.40 | 5.40 | 52,000 |
| Mar 15, 2024 | 5.57 | 5.57 | 5.45 | 5.51 | 5.51 | 24,900 |
| Mar 14, 2024 | 5.41 | 5.56 | 5.41 | 5.55 | 5.55 | 34,800 |
| Mar 13, 2024 | 5.38 | 5.55 | 5.38 | 5.50 | 5.50 | 36,700 |
| Mar 12, 2024 | 5.55 | 5.57 | 5.40 | 5.45 | 5.45 | 49,800 |
| Mar 11, 2024 | 5.80 | 5.83 | 5.54 | 5.64 | 5.64 | 76,500 |
| Mar 08, 2024 | 5.68 | 5.90 | 5.64 | 5.80 | 5.80 | 139,900 |
| Mar 07, 2024 | 5.87 | 5.90 | 5.62 | 5.78 | 5.78 | 102,100 |
| Mar 06, 2024 | 5.75 | 5.78 | 5.57 | 5.75 | 5.75 | 34,100 |
| Mar 05, 2024 | 5.90 | 5.90 | 5.61 | 5.71 | 5.71 | 60,100 |
| Mar 04, 2024 | 5.50 | 5.85 | 5.50 | 5.83 | 5.83 | 69,600 |
| Mar 01, 2024 | 5.37 | 5.49 | 5.30 | 5.45 | 5.45 | 104,500 |
| Feb 29, 2024 | 5.40 | 5.42 | 5.22 | 5.28 | 5.28 | 121,400 |
| Feb 28, 2024 | 5.45 | 5.46 | 5.22 | 5.35 | 5.35 | 101,900 |
| Feb 27, 2024 | 5.40 | 5.54 | 5.39 | 5.49 | 5.49 | 69,500 |
| Feb 26, 2024 | 5.55 | 5.55 | 5.41 | 5.47 | 5.47 | 97,900 |
| Feb 23, 2024 | 5.48 | 5.56 | 5.31 | 5.49 | 5.49 | 51,000 |
| Feb 22, 2024 | 5.51 | 5.51 | 5.38 | 5.45 | 5.45 | 93,600 |
| Feb 21, 2024 | 5.67 | 5.67 | 5.34 | 5.46 | 5.46 | 61,300 |
| Feb 20, 2024 | 5.40 | 5.63 | 5.40 | 5.58 | 5.58 | 75,000 |
| Feb 16, 2024 | 5.33 | 5.37 | 5.28 | 5.33 | 5.33 | 15,900 |
| Feb 15, 2024 | 5.09 | 5.37 | 5.09 | 5.37 | 5.37 | 33,500 |
| Feb 14, 2024 | 5.09 | 5.15 | 5.06 | 5.14 | 5.14 | 26,700 |
| Feb 13, 2024 | 5.17 | 5.18 | 4.95 | 5.10 | 5.10 | 95,500 |
| Feb 12, 2024 | 5.24 | 5.45 | 5.18 | 5.18 | 5.18 | 50,400 |
| Feb 09, 2024 | 5.19 | 5.49 | 5.17 | 5.35 | 5.35 | 83,600 |
| Feb 08, 2024 | 5.39 | 5.39 | 5.20 | 5.27 | 5.27 | 26,100 |
| Feb 07, 2024 | 5.58 | 5.58 | 5.34 | 5.36 | 5.36 | 24,800 |
| Feb 06, 2024 | 5.54 | 5.57 | 5.38 | 5.45 | 5.45 | 42,800 |
| Feb 05, 2024 | 5.66 | 5.80 | 5.50 | 5.55 | 5.55 | 26,200 |
| Feb 02, 2024 | 6.12 | 6.12 | 5.68 | 5.76 | 5.76 | 43,600 |
| Feb 01, 2024 | 5.77 | 6.14 | 5.70 | 6.04 | 6.04 | 134,200 |
| Jan 31, 2024 | 5.63 | 5.90 | 5.52 | 5.78 | 5.78 | 102,300 |
| Jan 30, 2024 | 5.40 | 5.68 | 5.40 | 5.55 | 5.55 | 86,500 |
| Jan 29, 2024 | 5.20 | 5.53 | 5.09 | 5.41 | 5.41 | 235,100 |
| Jan 26, 2024 | 5.49 | 5.51 | 5.20 | 5.21 | 5.21 | 209,700 |
| Jan 25, 2024 | 5.49 | 5.52 | 5.41 | 5.41 | 5.41 | 84,400 |
| Jan 24, 2024 | 5.48 | 5.55 | 5.41 | 5.46 | 5.46 | 153,900 |
| Jan 23, 2024 | 5.47 | 5.50 | 5.36 | 5.46 | 5.46 | 40,500 |
| Jan 22, 2024 | 5.43 | 5.68 | 5.40 | 5.50 | 5.50 | 72,600 |
| Jan 19, 2024 | 5.63 | 5.63 | 5.42 | 5.45 | 5.45 | 29,100 |
| Jan 18, 2024 | 5.45 | 5.69 | 5.35 | 5.66 | 5.66 | 91,100 |
| Jan 17, 2024 | 5.56 | 5.56 | 5.36 | 5.43 | 5.43 | 76,100 |
| Jan 16, 2024 | 5.87 | 5.87 | 5.50 | 5.58 | 5.58 | 87,600 |
| Jan 15, 2024 | 6.05 | 6.10 | 5.90 | 5.92 | 5.92 | 85,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.