Signature Resources Ltd. (SGU.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0500

0.0000

(0.00%)

At close: 01:35PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	119,000
Apr 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	53,124
Apr 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	42,100
Apr 18, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	52,000
Apr 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	125,000
Apr 16, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	151,000
Apr 15, 2024	0.0750	0.0750	0.0700	0.0700	0.0700	29,000
Apr 12, 2024	0.0650	0.0750	0.0650	0.0750	0.0750	471,000
Apr 11, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	81,500
Apr 10, 2024	0.0600	0.0650	0.0550	0.0650	0.0650	158,000
Apr 09, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	15,500
Apr 08, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 05, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	45,000
Apr 04, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	8,000
Apr 03, 2024	0.0750	0.0800	0.0650	0.0650	0.0650	122,172
Apr 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 01, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 28, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	46,000
Mar 27, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	269,000
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Mar 21, 2024	0.0400	0.0500	0.0400	0.0450	0.0450	74,500
Mar 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 19, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	68,000
Mar 18, 2024	0.0500	0.0600	0.0450	0.0450	0.0450	65,000
Mar 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	50,000
Mar 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 13, 2024	0.0500	0.0600	0.0450	0.0600	0.0600	116,000
Mar 12, 2024	0.0500	0.0550	0.0450	0.0550	0.0550	62,000
Mar 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	3,666
Mar 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	67,000
Mar 07, 2024	0.0450	0.0600	0.0450	0.0600	0.0600	149,000
Mar 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,900
Mar 05, 2024	0.0400	0.0650	0.0400	0.0500	0.0500	696,690
Mar 04, 2024	0.0250	0.0400	0.0250	0.0350	0.0350	228,000
Mar 01, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	264,800
Feb 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	26,000
Feb 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 26, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	145,300
Feb 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,010
Feb 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 13, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	163,001
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,007
Feb 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,110
Feb 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Feb 05, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	15,000
Feb 02, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	67,071
Feb 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 29, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	48,000
Jan 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	61,410
Jan 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,510
Jan 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	193,000
Jan 19, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	82,000
Jan 18, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	45,000
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,000
Jan 11, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	29,000
Jan 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	181,890
Jan 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	34,000
Jan 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 02, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	7,000
Dec 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	181,000
Dec 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 27, 2023	0.0400	0.0400	0.0350	0.0400	0.0400	43,058
Dec 22, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	95,000
Dec 21, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	9,000
Dec 20, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Dec 19, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	1,953
Dec 18, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	577,000
Dec 15, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	1,500
Dec 14, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	61,000
Dec 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	73,000
Dec 12, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	15,100
Dec 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Dec 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Dec 07, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 06, 2023	0.0250	0.0350	0.0250	0.0300	0.0300	151,980
Dec 05, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	43,000
Dec 04, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	64,800
Dec 01, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 30, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	36,999
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7314+0.0016(+0.23%)

CRUDE OIL83.01+0.20(+0.24%)

Bitcoin CAD87,249.22-3,731.10(-4.10%)

Signature Resources Ltd. (SGU.V)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7314
+0.0016(+0.23%)

CRUDE OIL
83.01
+0.20(+0.24%)

Bitcoin CAD
87,249.22
-3,731.10(-4.10%)