Canada Markets open in 3 hrs 53 mins

Sonoro Gold Corp. (SGO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1150-0.0050 (-4.17%)
At close: 02:28PM 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, 20220.12000.12000.11500.11500.11508,000
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
Sept 12, 20220.12000.15000.12000.14500.1450151,000
Sept 09, 20220.11000.12000.11000.12000.120040,000
Sept 08, 20220.11500.11500.10000.11000.1100342,500
Sept 07, 20220.11500.11500.11000.11500.1150175,300
Sept 06, 20220.11500.11500.11500.11500.1150-
Sept 02, 20220.12000.12000.10000.11500.1150137,800
Sept 01, 20220.12000.12000.12000.12000.12004,000
Aug 31, 20220.12500.12500.12000.12000.120092,200
Aug 30, 20220.12000.12000.11000.11000.1100175,000
Aug 29, 20220.13000.13000.12000.12000.1200120,000
Aug 26, 20220.13000.13000.13000.13000.1300-
Aug 25, 20220.13500.13500.13000.13000.130094,000
Aug 24, 20220.13500.13500.13500.13500.135057,000
Aug 23, 20220.13500.14000.13500.14000.14009,000
Aug 22, 20220.13500.13500.13000.13000.130027,200
Aug 19, 20220.14000.14000.14000.14000.140020,000
Aug 18, 20220.14000.14000.13500.14000.140038,500
Aug 17, 20220.14500.14500.14500.14500.1450-
Aug 16, 20220.14000.14500.14000.14500.1450149,500
Aug 15, 20220.14500.14500.13500.14500.1450151,200
Aug 12, 20220.14500.14500.14500.14500.145020,000
Aug 11, 20220.14000.14500.14000.14500.145082,500
Aug 10, 20220.14000.14000.14000.14000.14004,500
Aug 09, 20220.14000.14000.14000.14000.14002,000
Aug 08, 20220.13000.13000.13000.13000.1300-
Aug 05, 20220.13500.13500.13000.13000.130025,000
Aug 04, 20220.13000.13500.12500.13500.135027,000
Aug 03, 20220.14000.14000.13500.13500.13507,000
Aug 02, 20220.13000.14000.13000.13500.135099,500
Jul 29, 20220.13000.13000.13000.13000.130070,500
Jul 28, 20220.13000.13000.12000.13000.130061,700
Jul 27, 20220.12500.13000.12500.13000.13002,500
Jul 26, 20220.13000.13000.12000.13000.130049,500
Jul 25, 20220.13500.13500.13500.13500.135018,000
Jul 22, 20220.14000.14000.12500.13000.130036,700
Jul 21, 20220.14000.14000.14000.14000.1400-
Jul 20, 20220.14000.14000.13500.14000.140094,500
Jul 19, 20220.13500.13500.13500.13500.1350500
Jul 18, 20220.14500.14500.14000.14500.145060,000
Jul 15, 20220.14000.15000.14000.15000.150035,000
Jul 14, 20220.13500.13500.13500.13500.13508,000
Jul 13, 20220.14500.14500.13500.13500.1350101,000
Jul 12, 20220.14000.14000.13000.13000.130020,000
Jul 11, 20220.14500.14500.13000.13000.130033,500
Jul 08, 20220.14500.14500.14500.14500.145025,500
Jul 07, 20220.14500.14500.14500.14500.145046,000
Jul 06, 20220.14000.14000.13000.14000.140091,000
Jul 05, 20220.14500.14500.14000.14500.145085,500
Jul 04, 20220.13500.14000.13500.14000.1400100,000
Jun 30, 20220.13500.14500.13500.14500.145064,500
Jun 29, 20220.13500.14500.13500.14500.14507,800
Jun 28, 20220.14000.14000.14000.14000.14006,000
Jun 27, 20220.14000.14000.14000.14000.1400160,500
Jun 24, 20220.14000.14500.12000.14000.1400217,500
Jun 23, 20220.14000.14000.14000.14000.140010,900
Jun 22, 20220.14000.14000.14000.14000.1400-
Jun 21, 20220.13000.14000.13000.14000.14006,500
Jun 20, 20220.14000.14000.14000.14000.14007,500
Jun 17, 20220.13500.14000.13500.14000.140028,300
Jun 16, 20220.14000.14000.14000.14000.14001,500
Jun 15, 20220.14500.14500.12500.14500.1450145,700
Jun 14, 20220.14500.14500.13500.14500.145043,700
Jun 13, 20220.14000.14000.14000.14000.1400-
Jun 10, 20220.14500.14500.14000.14000.140053,500
Jun 09, 20220.14500.15000.14000.14500.145070,500
Jun 08, 20220.14500.14500.13500.14000.140063,500
Jun 07, 20220.14500.14500.14000.14000.140024,000
Jun 06, 20220.15500.15500.14000.14000.140040,000
Jun 03, 20220.17000.17000.14000.15000.1500134,000
Jun 02, 20220.16000.16000.16000.16000.160068,500
Jun 01, 20220.16000.16000.15000.15000.150062,500
May 31, 20220.15500.15500.15000.15000.150030,500
May 30, 20220.16000.16000.16000.16000.16007,000
May 27, 20220.17000.17000.17000.17000.17007,600
May 26, 20220.15000.16500.15000.15500.15509,000
May 25, 20220.15000.15500.15000.15500.15508,500
May 24, 20220.15500.15500.15000.15000.150070,500
May 20, 20220.14500.15500.14000.15500.1550141,000
May 19, 20220.14000.14500.13000.14500.145031,500
May 18, 20220.14000.14500.14000.14500.145056,500
May 17, 20220.14000.14500.14000.14000.140088,000
May 16, 20220.14500.14500.14000.14000.140029,500
May 13, 20220.14000.15000.14000.14000.140088,500
May 12, 20220.17000.17000.13000.13000.1300285,000
May 11, 20220.18000.18000.16500.17000.170085,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...