Canada markets closed

Spruce Ridge Resources Ltd. (SHL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1850+0.0150 (+8.82%)
At close: 3:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 29, 20210.17500.18500.16500.18500.1850405,744
Jul. 28, 20210.16000.18000.14000.17000.17001,102,500
Jul. 27, 20210.14000.17000.14000.15000.1500849,500
Jul. 26, 20210.13000.14000.13000.14000.1400138,000
Jul. 23, 20210.13000.13000.13000.13000.130032,300
Jul. 22, 20210.14000.14000.14000.14000.14003,000
Jul. 21, 20210.13000.14000.13000.14000.140038,000
Jul. 20, 20210.14000.14000.13000.13000.130020,000
Jul. 19, 20210.14000.14000.14000.14000.140053,000
Jul. 16, 20210.14000.14000.14000.14000.140082,000
Jul. 15, 20210.15000.15000.14000.14000.14008,500
Jul. 14, 20210.15000.15000.15000.15000.15002,000
Jul. 13, 20210.14000.14000.14000.14000.1400-
Jul. 12, 20210.14000.14000.14000.14000.140015,100
Jul. 09, 20210.15000.15000.14000.14000.1400127,000
Jul. 08, 20210.14000.15000.14000.15000.150018,000
Jul. 07, 20210.14000.14000.14000.14000.140023,000
Jul. 06, 20210.14000.14000.14000.14000.140016,600
Jul. 05, 20210.14000.14000.14000.14000.14006,200
Jul. 02, 20210.14000.14000.14000.14000.1400152,000
Jun. 30, 20210.14000.14000.14000.14000.140041,000
Jun. 29, 20210.14000.14000.14000.14000.14002,200
Jun. 28, 20210.16000.16000.14000.14000.140098,800
Jun. 25, 20210.16000.16000.16000.16000.160012,000
Jun. 24, 20210.16000.16000.16000.16000.160069,000
Jun. 23, 20210.15000.16000.15000.15000.150093,000
Jun. 22, 20210.15000.16000.15000.15000.150050,000
Jun. 21, 20210.16000.16000.15000.16000.1600133,700
Jun. 18, 20210.16000.17000.14000.16000.1600321,100
Jun. 17, 20210.15000.15000.15000.15000.150050,000
Jun. 16, 20210.17000.17000.17000.17000.17001,300
Jun. 15, 20210.16000.16000.16000.16000.160021,500
Jun. 14, 20210.17000.17000.16000.16000.1600258,000
Jun. 11, 20210.17000.17000.17000.17000.1700-
Jun. 10, 20210.17000.17000.17000.17000.170016,000
Jun. 09, 20210.16000.16000.16000.16000.160043,500
Jun. 08, 20210.16000.16000.15000.16000.1600154,000
Jun. 07, 20210.15000.16000.15000.16000.160042,000
Jun. 04, 20210.17000.17000.15000.16000.160029,900
Jun. 03, 20210.17000.17000.17000.17000.1700124,000
Jun. 02, 20210.15000.17000.15000.17000.1700247,000
Jun. 01, 20210.15000.15000.15000.15000.1500115,200
May 31, 20210.15000.16000.14000.15000.1500101,100
May 28, 20210.16000.16000.15000.16000.1600192,000
May 27, 20210.16000.16000.15000.15000.1500218,500
May 26, 20210.16000.16000.15000.16000.1600143,600
May 25, 20210.17000.17000.16000.16000.1600108,900
May 21, 20210.17000.17000.16000.17000.1700122,500
May 20, 20210.17000.17000.17000.17000.170047,000
May 19, 20210.18000.18000.18000.18000.1800-
May 18, 20210.18000.18000.18000.18000.180032,500
May 17, 20210.18000.18000.18000.18000.180042,000
May 14, 20210.17000.18000.17000.18000.180019,000
May 13, 20210.18000.18000.17000.17000.170073,900
May 12, 20210.18000.18000.18000.18000.1800104,400
May 11, 20210.18000.19000.18000.18000.1800147,200
May 10, 20210.19000.20000.19000.19000.1900164,900
May 07, 20210.20000.21000.19000.19000.1900536,600
May 06, 20210.18000.19000.18000.19000.1900308,200
May 05, 20210.18000.18000.18000.18000.180094,500
May 04, 20210.18000.18000.18000.18000.180052,600
May 03, 20210.17000.17000.17000.17000.170023,000
Apr. 30, 20210.17000.17000.17000.17000.170017,500
Apr. 29, 20210.18000.18000.17000.17000.170096,700
Apr. 28, 20210.17000.18000.17000.18000.180022,500
Apr. 27, 20210.17000.17000.17000.17000.170025,000
Apr. 26, 20210.18000.18000.17000.17000.1700115,700
Apr. 23, 20210.17000.17000.16000.17000.1700110,500
Apr. 22, 20210.16000.16000.16000.16000.16001,000
Apr. 21, 20210.16000.18000.16000.18000.1800158,300
Apr. 20, 20210.17000.17000.16000.16000.160013,500
Apr. 19, 20210.18000.18000.18000.18000.180093,000
Apr. 16, 20210.17000.18000.17000.18000.1800278,000
Apr. 15, 20210.17000.17000.17000.17000.170072,500
Apr. 14, 20210.17000.18000.16000.18000.180064,500
Apr. 13, 20210.17000.17000.17000.17000.170025,200
Apr. 12, 20210.17000.17000.16000.16000.160020,000
Apr. 09, 20210.17000.17000.17000.17000.170025,000
Apr. 08, 20210.16000.17000.16000.17000.170045,600
Apr. 07, 20210.16000.16000.16000.16000.16001,000
Apr. 06, 20210.17000.17000.17000.17000.1700-
Apr. 05, 20210.17000.17000.17000.17000.1700104,900
Apr. 01, 20210.16000.16000.16000.16000.16005,100
Mar. 31, 20210.16000.16000.15000.15000.150037,700
Mar. 30, 20210.16000.16000.16000.16000.1600800
Mar. 29, 20210.16000.16000.15000.15000.150083,500
Mar. 26, 20210.16000.16000.16000.16000.1600500
Mar. 25, 20210.16000.16000.16000.16000.160088,500
Mar. 24, 20210.17000.17000.16000.17000.1700484,500
Mar. 23, 20210.19000.19000.16000.17000.1700621,000
Mar. 22, 20210.19000.19000.19000.19000.190088,200
Mar. 19, 20210.20000.20000.19000.19000.1900134,800
Mar. 18, 20210.18000.20000.18000.20000.200087,600
Mar. 17, 20210.18000.19000.17000.18000.18001,400
Mar. 16, 20210.18000.19000.17000.17000.1700246,400
Mar. 15, 20210.18000.18000.18000.18000.180055,500
Mar. 12, 20210.19000.19000.18000.18000.180015,600
Mar. 11, 20210.20000.20000.19000.19000.190013,900
Mar. 10, 20210.20000.20000.20000.20000.2000600
Mar. 09, 20210.20000.20000.19000.19000.190065,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...