Canada markets closed

Scorpio Gold Corporation (SGN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.23500.0000 (0.00%)
At close: 11:09AM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20240.24000.24000.24000.24000.2400-
Apr 15, 20240.24000.24000.24000.24000.24005,000
Apr 12, 20240.26000.26000.25000.25000.250010,000
Apr 11, 20240.25000.25000.25000.25000.2500500
Apr 10, 20240.24000.24000.24000.24000.24002,500
Apr 09, 20240.27000.27000.23000.23000.230094,000
Apr 08, 20240.25000.25000.25000.25000.250040,100
Apr 05, 20240.25000.25000.25000.25000.250010,500
Apr 04, 20240.25000.27000.25000.27000.27003,500
Apr 03, 20240.26000.26000.23000.23000.230088,900
Apr 02, 20240.22000.27000.21000.27000.2700101,600
Apr 01, 20240.27000.27000.22000.22000.220028,400
Mar 28, 20240.25000.25000.22000.24000.240031,000
Mar 27, 20240.24000.24000.23000.23000.230040,400
Mar 26, 20240.27000.27000.24000.24000.24005,500
Mar 25, 20240.24000.24000.24000.24000.240024,000
Mar 22, 20240.24000.24000.24000.24000.24008,500
Mar 21, 20240.24000.24000.24000.24000.2400-
Mar 20, 20240.24000.24000.24000.24000.240012,500
Mar 19, 20240.24000.24000.24000.24000.240023,000
Mar 18, 20240.27000.27000.24000.25000.250012,000
Mar 15, 20240.24000.27000.24000.27000.270044,000
Mar 14, 20240.24000.24000.23000.23000.230050,500
Mar 13, 20240.24000.25000.23000.25000.250033,500
Mar 12, 20240.24000.25000.23000.23000.230017,600
Mar 11, 20240.24000.24000.23000.23000.230092,000
Mar 08, 20240.22000.23000.22000.22000.2200106,000
Mar 07, 20240.21000.23000.21000.21000.210048,200
Mar 06, 20240.22000.24000.20000.22000.2200243,100
Mar 05, 20240.26000.27000.22000.22000.2200100,000
Mar 04, 20240.28000.28000.25000.26000.260067,000
Mar 01, 20240.31000.31000.27000.27000.27002,600
Feb 29, 20240.30000.33000.30000.33000.33004,700
Feb 28, 20240.32000.32000.30000.30000.300015,400
Feb 27, 20240.30000.30000.30000.30000.3000300
Feb 26, 20240.30000.30000.30000.30000.3000-
Feb 23, 20240.25000.30000.25000.30000.300015,100
Feb 22, 20240.25000.25000.25000.25000.2500-
Feb 21, 20240.28000.28000.25000.25000.250021,500
Feb 20, 20240.24000.24000.23000.23000.230019,700
Feb 16, 20240.26000.26000.26000.26000.26003,000
Feb 15, 20240.30000.30000.28000.28000.28003,500
Feb 14, 20240.25000.25000.25000.25000.25009,600
Feb 13, 20240.20000.20000.20000.20000.2000-
Feb 12, 20240.20000.20000.20000.20000.2000-
Feb 09, 20240.20000.20000.20000.20000.2000-
Feb 08, 20240.20000.20000.20000.20000.2000-
Feb 07, 20240.21000.21000.20000.20000.20008,700
Feb 06, 20240.23000.23000.23000.23000.2300-
Feb 05, 20240.23000.23000.23000.23000.2300-
Feb 02, 20240.23000.23000.23000.23000.23001,000
Feb 01, 20240.22000.23000.22000.23000.23003,900
Jan 31, 20240.22000.22000.22000.22000.22007,000
Jan 30, 20240.20000.20000.20000.20000.2000-
Jan 29, 20240.22000.22000.20000.20000.20008,700
Jan 26, 20240.22000.22000.22000.22000.2200-
Jan 25, 20240.25000.25000.22000.22000.22006,500
Jan 24, 20240.23000.23000.21000.21000.21006,500
Jan 23, 20240.24000.24000.24000.24000.2400-
Jan 22, 20240.24000.24000.24000.24000.2400-
Jan 19, 20240.27000.27000.24000.24000.24007,500
Jan 18, 20240.26000.26000.26000.26000.2600-
Jan 17, 20240.26000.26000.26000.26000.26005,000
Jan 16, 20240.20000.20000.20000.20000.20003,000
Jan 15, 20240.20000.20000.20000.20000.20005,000
Jan 12, 20240.19000.19000.19000.19000.19004,000
Jan 11, 20240.20000.20000.20000.20000.20005,000
Jan 10, 20240.19000.19000.19000.19000.1900-
Jan 09, 20240.18000.19000.16000.19000.190033,200
Jan 08, 20240.19000.19000.19000.19000.1900-
Jan 05, 20240.19000.19000.19000.19000.19004,000
Jan 04, 20240.19000.20000.17000.20000.200013,000
Jan 03, 20240.19000.20000.19000.20000.20007,400
Jan 02, 20240.20000.20000.19000.19000.190012,600
Dec 29, 20230.21000.21000.18000.19000.190041,500
Dec 28, 20230.20000.20000.20000.20000.2000-
Dec 27, 20230.23000.23000.20000.20000.200029,300
Dec 22, 20230.22000.25000.22000.22000.22007,900
Dec 21, 20230.25000.25000.23000.23000.23006,500
Dec 20, 20230.25000.25000.23000.23000.23004,500
Dec 19, 20230.23000.25000.23000.25000.25003,000
Dec 18, 20230.23000.23000.23000.23000.23005,000
Dec 15, 20230.23000.23000.23000.23000.2300-
Dec 14, 20230.25000.25000.20000.23000.23004,000
Dec 13, 20230.25000.25000.22000.22000.22003,500
Dec 12, 20230.20000.20000.20000.20000.2000-
Dec 11, 20230.23000.23000.20000.20000.20008,500
Dec 08, 20230.26000.28000.26000.28000.28006,000
Dec 07, 20230.25000.26000.25000.25000.250013,500
Dec 06, 20230.19000.25000.19000.25000.25007,100
Dec 05, 20230.24000.24000.24000.24000.2400-
Dec 04, 20230.23000.25000.23000.24000.24004,300
Dec 01, 20230.28000.28000.23000.23000.23008,000
Nov 30, 20230.18000.18000.15000.15000.15004,700
Nov 29, 20230.18000.18000.16000.18000.18008,300
Nov 28, 20230.15000.15000.14000.14000.14009,000
Nov 27, 20230.18000.18000.18000.18000.1800-
Nov 24, 20230.18000.18000.18000.18000.18002,000
Nov 24, 20231:9 Stock Split
Nov 23, 20230.27000.27000.18000.18000.1800889
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...