Canada markets open in 9 hours 20 minutes

Scorpio Gold Corporation (SGN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04500.0000 (0.00%)
At close: 11:34AM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 20220.05000.05000.05000.05000.05001,000
Sept 23, 20220.05000.05000.05000.05000.05005,000
Sept 22, 20220.05000.05000.05000.05000.0500-
Sept 21, 20220.05000.05000.05000.05000.050010,000
Sept 20, 20220.05000.05000.05000.05000.0500-
Sept 19, 20220.05000.05000.05000.05000.05004,000
Sept 16, 20220.05000.05000.05000.05000.050024,000
Sept 15, 20220.05000.05000.05000.05000.0500-
Sept 14, 20220.05000.05000.05000.05000.050075,000
Sept 13, 20220.05000.05000.05000.05000.050015,000
Sept 12, 20220.05000.05000.05000.05000.05003,000
Sept 09, 20220.05000.05000.05000.05000.050010,500
Sept 08, 20220.05000.05000.05000.05000.050015,000
Sept 07, 20220.05000.05000.05000.05000.0500-
Sept 06, 20220.05000.05000.05000.05000.05001,000
Sept 02, 20220.05000.05000.05000.05000.050028,000
Sept 01, 20220.05000.05000.05000.05000.050010,000
Aug 31, 20220.05000.05000.05000.05000.050036,000
Aug 30, 20220.05000.05000.05000.05000.050085,000
Aug 29, 20220.06000.06000.05000.05000.050048,000
Aug 26, 20220.06000.06000.06000.06000.060070,500
Aug 25, 20220.06000.06000.06000.06000.060015,000
Aug 24, 20220.05000.05000.05000.05000.0500-
Aug 23, 20220.05000.05000.05000.05000.0500-
Aug 22, 20220.05000.05000.05000.05000.05003,200
Aug 19, 20220.05000.05000.05000.05000.0500800
Aug 18, 20220.06000.06000.05000.05000.050083,000
Aug 17, 20220.06000.06000.06000.06000.0600-
Aug 16, 20220.06000.06000.06000.06000.0600-
Aug 15, 20220.06000.06000.06000.06000.06006,000
Aug 12, 20220.06000.06000.06000.06000.0600-
Aug 11, 20220.06000.06000.06000.06000.0600-
Aug 10, 20220.06000.06000.06000.06000.0600300
Aug 09, 20220.06000.06000.06000.06000.0600-
Aug 08, 20220.07000.07000.06000.06000.060026,000
Aug 05, 20220.06000.07000.06000.07000.070021,000
Aug 04, 20220.07000.07000.07000.07000.07001,000
Aug 03, 20220.07000.07000.07000.07000.070011,000
Aug 02, 20220.06000.07000.06000.07000.0700104,000
Jul 29, 20220.06000.06000.06000.06000.06009,000
Jul 28, 20220.06000.06000.06000.06000.060062,000
Jul 27, 20220.05000.05000.05000.05000.0500-
Jul 26, 20220.06000.06000.05000.05000.050019,000
Jul 25, 20220.05000.05000.05000.05000.0500-
Jul 22, 20220.05000.05000.05000.05000.050012,500
Jul 21, 20220.06000.06000.06000.06000.060010,000
Jul 20, 20220.05000.05000.05000.05000.05002,100
Jul 19, 20220.06000.06000.06000.06000.0600-
Jul 18, 20220.06000.06000.06000.06000.060011,000
Jul 15, 20220.06000.06000.05000.06000.060028,000
Jul 14, 20220.06000.06000.06000.06000.060030,000
Jul 13, 20220.08000.08000.08000.08000.080010,000
Jul 12, 20220.08000.08000.08000.08000.0800-
Jul 11, 20220.08000.08000.08000.08000.0800-
Jul 08, 20220.08000.08000.08000.08000.08003,000
Jul 07, 20220.06000.06000.06000.06000.0600-
Jul 06, 20220.06000.06000.06000.06000.060010,000
Jul 05, 20220.07000.07000.07000.07000.07004,000
Jul 04, 20220.07000.08000.07000.07000.070017,500
Jun 30, 20220.05000.07000.05000.07000.070021,000
Jun 29, 20220.05000.06000.05000.06000.060027,000
Jun 28, 20220.06000.06000.06000.06000.060015,000
Jun 27, 20220.06000.06000.05000.06000.060074,900
Jun 24, 20220.06000.06000.06000.06000.060038,000
Jun 23, 20220.06000.06000.06000.06000.06005,500
Jun 22, 20220.06000.06000.06000.06000.0600-
Jun 21, 20220.06000.06000.06000.06000.0600-
Jun 20, 20220.06000.06000.06000.06000.0600-
Jun 17, 20220.06000.06000.06000.06000.0600-
Jun 16, 20220.06000.06000.06000.06000.0600-
Jun 15, 20220.06000.06000.06000.06000.06001,000
Jun 14, 20220.06000.07000.06000.06000.0600101,000
Jun 13, 20220.07000.07000.07000.07000.070014,000
Jun 10, 20220.07000.07000.07000.07000.07005,000
Jun 09, 20220.07000.07000.07000.07000.070045,000
Jun 08, 20220.08000.08000.08000.08000.0800-
Jun 07, 20220.08000.08000.08000.08000.0800-
Jun 06, 20220.08000.08000.08000.08000.0800-
Jun 03, 20220.09000.09000.07000.08000.080028,800
Jun 02, 20220.08000.08000.08000.08000.080022,000
Jun 01, 20220.08000.09000.08000.09000.0900122,000
May 31, 20220.07000.10000.07000.07000.070028,700
May 30, 20220.07000.07000.07000.07000.0700-
May 27, 20220.08000.08000.07000.07000.0700150,000
May 26, 20220.08000.08000.08000.08000.08001,000
May 25, 20220.08000.08000.08000.08000.08003,300
May 24, 20220.08000.08000.08000.08000.08005,000
May 20, 20220.08000.08000.08000.08000.08009,000
May 19, 20220.08000.09000.08000.09000.090022,000
May 18, 20220.09000.10000.08000.08000.0800163,000
May 17, 20220.08000.08000.08000.08000.0800-
May 16, 20220.08000.09000.08000.08000.080072,900
May 13, 20220.06000.09000.06000.09000.0900855,000
May 12, 20220.05000.05000.05000.05000.0500-
May 11, 20220.05000.05000.05000.05000.05002,000
May 10, 20220.05000.05000.05000.05000.0500141,000
May 09, 20220.05000.06000.05000.06000.060093,000
May 06, 20220.05000.05000.05000.05000.0500127,100
May 05, 20220.05000.05000.05000.05000.05008,000
May 04, 20220.05000.05000.05000.05000.050077,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...