Canada markets closed

Sonoro Gold Corp. (SGO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1000+0.0050 (+5.26%)
At close: 02:51PM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.09500.10500.09500.10000.100040,000
Feb 02, 20230.09500.10000.09500.09500.095030,000
Feb 01, 20230.10000.10000.09500.09500.0950105,000
Jan 31, 20230.09500.10000.09000.10000.1000119,000
Jan 30, 20230.09500.09500.09500.09500.095064,000
Jan 27, 20230.09500.09500.09500.09500.095015,000
Jan 26, 20230.10000.10000.10000.10000.100014,000
Jan 25, 20230.10500.10500.10500.10500.10502,500
Jan 24, 20230.09500.10000.09500.09500.0950116,100
Jan 23, 20230.10000.10000.09500.09500.095019,000
Jan 20, 20230.10000.10000.10000.10000.100074,500
Jan 19, 20230.09500.09500.09500.09500.095029,500
Jan 18, 20230.09000.10000.09000.10000.1000187,000
Jan 17, 20230.09500.09500.09000.09000.090085,100
Jan 16, 20230.10000.10000.09500.09500.095038,000
Jan 13, 20230.09500.09500.09500.09500.095020,000
Jan 12, 20230.10000.10000.09500.09500.0950108,500
Jan 11, 20230.10000.10000.09500.10000.1000109,000
Jan 10, 20230.10000.10000.09000.09000.090064,500
Jan 09, 20230.11000.11000.10000.10000.100034,000
Jan 06, 20230.10500.11000.10500.10500.105025,000
Jan 05, 20230.10000.10000.10000.10000.100015,000
Jan 04, 20230.09000.09500.09000.09500.095086,800
Jan 03, 20230.11000.11000.09500.09500.0950123,100
Dec 30, 20220.11000.11000.11000.11000.110019,000
Dec 29, 20220.10500.11000.10500.11000.1100109,000
Dec 28, 20220.09500.10500.09500.10500.105080,000
Dec 23, 20220.09000.09500.09000.09500.095030,000
Dec 22, 20220.09000.09500.09000.09500.0950213,900
Dec 21, 20220.08500.08500.08500.08500.0850-
Dec 20, 20220.08500.08500.08500.08500.085046,000
Dec 19, 20220.09000.09000.08500.08500.085050,300
Dec 16, 20220.09000.09500.09000.09000.0900158,500
Dec 15, 20220.09000.09000.09000.09000.090020,000
Dec 14, 20220.08500.09500.08500.08500.085083,000
Dec 13, 20220.09000.09000.09000.09000.090010,000
Dec 12, 20220.08500.08500.08500.08500.085053,700
Dec 09, 20220.08500.08500.08000.08000.080051,500
Dec 08, 20220.08500.08500.08500.08500.085054,000
Dec 07, 20220.09000.09000.08500.08500.085066,400
Dec 06, 20220.09000.09000.09000.09000.09006,000
Dec 05, 20220.09000.09000.08500.08500.085026,100
Dec 02, 20220.09500.09500.09000.09000.0900206,000
Dec 01, 20220.09000.09500.09000.09500.095060,000
Nov 30, 20220.09000.09000.09000.09000.090050,000
Nov 29, 20220.09000.09000.09000.09000.09003,200
Nov 28, 20220.09500.09500.09000.09000.090062,400
Nov 25, 20220.10500.10500.09000.09000.0900134,700
Nov 24, 20220.09500.10500.09500.10500.105046,500
Nov 23, 20220.11000.11000.10000.10000.100044,800
Nov 22, 20220.10000.10500.10000.10500.1050188,500
Nov 21, 20220.09500.09500.09500.09500.09504,000
Nov 18, 20220.10000.10000.09500.09500.095076,000
Nov 17, 20220.10000.10000.10000.10000.1000176,500
Nov 16, 20220.10000.10000.09000.10000.1000116,900
Nov 15, 20220.10500.10500.10000.10000.1000199,600
Nov 14, 20220.11000.11000.10000.10000.1000197,600
Nov 11, 20220.11000.11000.10500.11000.110025,800
Nov 10, 20220.11000.11000.10500.10500.105020,100
Nov 09, 20220.11000.11500.10500.10500.105052,500
Nov 08, 20220.10500.11000.10500.11000.1100150,000
Nov 07, 20220.10500.10500.10000.10500.1050145,500
Nov 04, 20220.11000.11000.10500.10500.105097,500
Nov 03, 20220.11000.11000.10500.10500.105019,500
Nov 02, 20220.12000.12000.11000.11000.110050,000
Nov 01, 20220.10500.12000.10000.12000.1200226,400
Oct 31, 20220.11000.11000.10000.11000.1100209,500
Oct 28, 20220.11500.12000.10000.12000.1200525,500
Oct 27, 20220.12000.12000.11000.12000.120079,500
Oct 26, 20220.12500.12500.11000.11500.1150220,900
Oct 25, 20220.12500.12500.12500.12500.1250700
Oct 24, 20220.12500.12500.12500.12500.125040,500
Oct 21, 20220.12500.12500.12500.12500.12502,500
Oct 20, 20220.12500.13000.12500.13000.130010,500
Oct 19, 20220.13000.13000.12500.12500.125038,500
Oct 18, 20220.13000.13000.13000.13000.1300-
Oct 17, 20220.13000.13000.13000.13000.1300-
Oct 14, 20220.13500.14000.13000.13000.130063,000
Oct 13, 20220.13500.13500.13500.13500.135012,500
Oct 12, 20220.13000.13500.13000.13500.135010,100
Oct 11, 20220.13000.13500.13000.13500.135035,500
Oct 07, 20220.13000.13000.13000.13000.130015,000
Oct 06, 20220.13000.13000.13000.13000.1300120,000
Oct 05, 20220.12500.13500.12500.13000.130040,500
Oct 04, 20220.12500.13000.12000.13000.130020,300
Oct 03, 20220.12000.13000.12000.13000.130032,500
Sept 30, 20220.12000.12000.11500.11500.11508,000
Sept 29, 20220.13000.13000.12000.12000.120012,500
Sept 28, 20220.12000.12000.11000.12000.120025,500
Sept 27, 20220.12000.12000.11500.12000.120042,000
Sept 26, 20220.12500.12500.11000.12000.1200164,500
Sept 23, 20220.14000.14000.12000.13000.130045,500
Sept 22, 20220.12000.13000.12000.12500.125025,800
Sept 21, 20220.12500.12500.12000.12000.1200105,000
Sept 20, 20220.13500.14000.13000.14000.140052,500
Sept 19, 20220.14000.14000.13500.13500.135015,500
Sept 16, 20220.12000.14000.12000.14000.140023,000
Sept 15, 20220.12000.12000.11500.11500.115039,500
Sept 14, 20220.13500.13500.12000.12000.1200145,000
Sept 13, 20220.14000.14000.13500.13500.13505,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...