Sego Resources Inc. (SGZ.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 11:37AM EDT
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 10, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Oct 09, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 149,000 |
| Oct 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Oct 07, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 11,500 |
| Oct 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| Oct 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Oct 02, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 150,000 |
| Oct 01, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,000 |
| Sept 30, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 33,000 |
| Sept 27, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 44,300 |
| Sept 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,000 |
| Sept 25, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Sept 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 40,000 |
| Sept 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sept 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| Sept 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 250,000 |
| Sept 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
| Sept 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sept 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sept 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sept 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sept 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sept 10, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 32,000 |
| Sept 09, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
| Sept 06, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Sept 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 46,000 |
| Sept 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Sept 03, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
| Aug 30, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 308,000 |
| Aug 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 90,000 |
| Aug 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
| Aug 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 260,000 |
| Aug 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 104,000 |
| Aug 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 255,500 |
| Aug 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 60,000 |
| Aug 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 500,000 |
| Aug 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 280,000 |
| Aug 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 200,100 |
| Aug 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,000 |
| Jul 31, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
| Jul 30, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
| Jul 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 19,000 |
| Jul 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 27,000 |
| Jul 24, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
| Jul 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
| Jul 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
| Jul 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 120,000 |
| Jul 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 116,000 |
| Jul 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 344,000 |
| Jul 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 130,900 |
| Jul 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 160,000 |
| Jul 09, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 229,000 |
| Jul 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 29,000 |
| Jul 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 300 |
| Jul 03, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 02, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 27, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 84,000 |
| Jun 25, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 21, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 20, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 9,000 |
| Jun 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 14,000 |
| Jun 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,500 |
| Jun 14, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 18,000 |
| Jun 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 11, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 |
| Jun 10, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 32,000 |
| Jun 07, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 06, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 13,500 |
| Jun 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 24,000 |
| Jun 03, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 31, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 70,000 |
| May 30, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| May 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 27, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 140,000 |
| May 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 60,000 |
| May 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 17,000 |
| May 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 73,000 |
| May 21, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 11,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.