Canada Markets open in 3 hrs 44 mins

Superior Gold Inc. (SGI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3800+0.0200 (+5.56%)
At close: 03:34PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022------
Sept 30, 20220.36000.40000.36000.38000.3800173,200
Sept 29, 20220.36000.36000.36000.36000.36005,000
Sept 28, 20220.35500.36000.34000.35000.3500125,500
Sept 27, 20220.36000.37000.33500.33500.335054,100
Sept 26, 20220.35000.37000.33800.35500.3550147,900
Sept 23, 20220.35500.36000.33500.36000.360055,800
Sept 22, 20220.38000.38000.34500.36500.3650193,300
Sept 21, 20220.38500.38500.38000.38000.380019,800
Sept 20, 20220.39500.39500.37000.38500.385057,800
Sept 19, 20220.40000.41000.39500.39500.3950207,600
Sept 16, 20220.41000.41000.40000.40500.405081,300
Sept 15, 20220.42000.42500.40000.41000.4100164,200
Sept 14, 20220.42000.42500.41800.42500.425074,100
Sept 13, 20220.43500.43500.41000.41500.4150502,200
Sept 12, 20220.43500.44000.43500.44000.440036,500
Sept 09, 20220.43500.44500.43500.43500.4350124,200
Sept 08, 20220.43000.44000.43000.43500.4350105,900
Sept 07, 20220.43000.43500.41500.43000.4300262,300
Sept 06, 20220.44500.44500.42000.43000.4300210,300
Sept 02, 20220.44000.45000.44000.45000.450051,000
Sept 01, 20220.45000.45000.43000.44000.4400157,200
Aug 31, 20220.45500.46500.44000.45000.4500235,700
Aug 30, 20220.46000.46500.44500.46500.465081,100
Aug 29, 20220.46000.47500.44000.45000.4500380,700
Aug 26, 20220.49500.49500.46000.47000.470073,700
Aug 25, 20220.50000.50000.48500.48500.485063,100
Aug 24, 20220.50000.50000.49500.49500.4950111,800
Aug 23, 20220.47500.50000.47500.49500.4950236,600
Aug 22, 20220.49000.49000.46800.47000.4700139,000
Aug 19, 20220.52000.54000.49000.50000.5000270,800
Aug 18, 20220.52000.52500.47500.52000.5200306,900
Aug 17, 20220.60000.60000.51000.52000.5200660,300
Aug 16, 20220.64000.65000.64000.65000.650051,100
Aug 15, 20220.67000.67000.64000.65000.65005,400
Aug 12, 20220.62000.68000.61000.67000.6700327,200
Aug 11, 20220.63000.63000.62000.63000.630026,200
Aug 10, 20220.65000.65000.62000.64000.640070,800
Aug 09, 20220.66000.66000.64000.64000.640016,500
Aug 08, 20220.62000.65000.62000.65000.6500124,400
Aug 05, 20220.63000.63000.62000.62000.620026,400
Aug 04, 20220.65000.65000.61000.63000.6300198,200
Aug 03, 20220.67000.67000.64000.64000.640041,900
Aug 02, 20220.68000.69000.67000.68000.6800269,900
Jul 29, 20220.68000.68000.64000.66000.6600148,300
Jul 28, 20220.63000.66000.63000.66000.6600879,500
Jul 27, 20220.64000.67000.63000.65000.6500154,300
Jul 26, 20220.64000.64000.63000.63000.6300948,400
Jul 25, 20220.65000.66000.64000.65000.650042,900
Jul 22, 20220.65000.67000.65000.66000.6600248,700
Jul 21, 20220.64000.66000.61000.64000.6400318,000
Jul 20, 20220.64000.66000.62000.63000.6300108,700
Jul 19, 20220.68000.68000.59000.63000.6300874,600
Jul 18, 20220.71000.72000.71000.71000.710021,600
Jul 15, 20220.70000.71000.69000.69000.690016,000
Jul 14, 20220.70000.70000.66000.68000.6800246,300
Jul 13, 20220.70000.73000.68000.70000.7000856,900
Jul 12, 20220.72000.72000.69000.70000.7000162,900
Jul 11, 20220.72000.73000.72000.72000.720078,200
Jul 08, 20220.73000.76000.71000.75000.750027,000
Jul 07, 20220.75000.79000.71000.74000.740096,700
Jul 06, 20220.75000.78000.68000.75000.7500459,200
Jul 05, 20220.80000.80000.76000.78000.780064,700
Jul 04, 20220.79000.86000.79000.83000.830033,500
Jun 30, 20220.79000.81000.78000.78000.780056,600
Jun 29, 20220.80000.81000.79000.81000.8100182,300
Jun 28, 20220.81000.81000.80000.80000.800018,200
Jun 27, 20220.81000.81000.81000.81000.8100-
Jun 24, 20220.78000.81000.78000.81000.810066,100
Jun 23, 20220.86000.86000.79000.81000.810040,400
Jun 22, 20220.85000.86000.82000.86000.8600150,300
Jun 21, 20220.82000.83000.81000.82000.8200100,800
Jun 20, 20220.83000.83000.82000.82000.82009,500
Jun 17, 20220.81000.87000.81000.84000.840083,400
Jun 16, 20220.82000.84000.79000.81000.810061,000
Jun 15, 20220.78000.86000.78000.83000.8300275,600
Jun 14, 20220.80000.80000.76000.77000.7700280,100
Jun 13, 20220.81000.82000.78000.81000.810049,100
Jun 10, 20220.79000.85000.76000.85000.8500264,900
Jun 09, 20220.80000.80000.79000.80000.800030,300
Jun 08, 20220.80000.81000.80000.80500.805017,200
Jun 07, 20220.83000.83000.79000.79000.7900173,000
Jun 06, 20220.85000.85000.81000.82000.820097,600
Jun 03, 20220.86000.86000.85000.85000.850022,700
Jun 02, 20220.84000.87000.84000.84500.8450130,600
Jun 01, 20220.85000.85000.83000.83000.8300145,600
May 31, 20220.88000.88000.84000.84000.840093,900
May 30, 20220.84000.87000.84000.87000.870076,400
May 27, 20220.83000.83000.81000.82000.820046,500
May 26, 20220.84000.84000.83000.83000.830019,200
May 25, 20220.81000.84000.80000.83000.8300123,700
May 24, 20220.79000.85000.78000.79000.7900161,100
May 20, 20220.84000.84000.78000.78000.780068,500
May 19, 20220.81000.83000.80000.83000.8300139,600
May 18, 20220.84000.84000.78000.80000.800074,800
May 17, 20220.82000.82000.78000.81000.810064,100
May 16, 20220.81000.81000.79000.80500.805060,000
May 13, 20220.80000.81000.76000.80000.8000447,300
May 12, 20220.81000.82000.76000.78000.7800252,000
May 11, 20220.85000.86000.81000.81000.8100248,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...