Canada markets open in 9 hours 18 minutes

StrikePoint Gold Inc. (SKP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.07500.0000 (0.00%)
At close: 03:35PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20240.07000.08000.07000.08000.080014,500
Apr 17, 20240.07000.08000.07000.08000.080034,500
Apr 16, 20240.07000.07000.07000.07000.070075,500
Apr 15, 20240.07000.07000.07000.07000.070095,300
Apr 12, 20240.08000.08000.08000.08000.0800153,000
Apr 11, 20240.08000.08000.08000.08000.08008,000
Apr 10, 20240.07000.08000.07000.08000.0800118,500
Apr 09, 20240.08000.08000.07000.07000.070052,100
Apr 08, 20240.09000.09000.07000.07000.0700331,500
Apr 05, 20240.08000.08000.07000.08000.0800219,900
Apr 04, 20240.08000.08000.08000.08000.0800150,400
Apr 03, 20240.08000.08000.07000.08000.0800206,300
Apr 02, 20240.07000.08000.07000.08000.080013,600
Apr 01, 20240.08000.08000.07000.07000.0700121,300
Mar 28, 20240.07000.07000.07000.07000.070042,000
Mar 27, 20240.07000.07000.07000.07000.070014,000
Mar 26, 20240.08000.08000.07000.07000.0700500,000
Mar 25, 20240.08000.09000.08000.08000.0800187,600
Mar 22, 20240.09000.09000.08000.09000.0900228,300
Mar 21, 20240.08000.08000.07000.08000.0800473,000
Mar 20, 20240.06000.08000.06000.06000.0600400,400
Mar 19, 20240.06000.06000.06000.06000.060098,500
Mar 18, 20240.06000.06000.06000.06000.0600443,000
Mar 15, 20240.07000.07000.06000.06000.060076,000
Mar 14, 20240.06000.06000.06000.06000.0600158,000
Mar 13, 20240.06000.07000.06000.06000.0600170,000
Mar 12, 20240.06000.07000.06000.07000.070063,000
Mar 11, 20240.06000.07000.06000.06000.0600151,400
Mar 08, 20240.06000.07000.06000.07000.0700838,300
Mar 07, 20240.06000.06000.06000.06000.0600142,400
Mar 06, 20240.06000.06000.05000.06000.0600331,000
Mar 05, 20240.06000.06000.06000.06000.0600169,000
Mar 04, 20240.06000.07000.06000.06000.0600916,500
Mar 01, 20240.06000.06000.06000.06000.0600-
Feb 29, 20240.06000.06000.06000.06000.0600126,500
Feb 28, 20240.06000.06000.05000.06000.0600688,400
Feb 27, 20240.06000.06000.05000.06000.0600371,800
Feb 26, 20240.05000.06000.04000.05000.0500673,700
Feb 23, 20240.05000.05000.05000.05000.0500143,000
Feb 22, 20240.05000.05000.04000.05000.050057,000
Feb 21, 20240.04000.04000.04000.04000.04001,500
Feb 20, 20240.05000.05000.05000.05000.050018,000
Feb 16, 20240.05000.05000.05000.05000.050040,300
Feb 15, 20240.04000.04000.04000.04000.0400178,300
Feb 14, 20240.04000.04000.04000.04000.040026,000
Feb 13, 20240.04000.04000.04000.04000.0400115,000
Feb 12, 20240.05000.05000.04000.04000.040052,500
Feb 09, 20240.05000.05000.05000.05000.050093,300
Feb 08, 20240.05000.05000.05000.05000.0500158,300
Feb 07, 20240.04000.04000.04000.04000.040011,200
Feb 06, 20240.04000.04000.04000.04000.0400-
Feb 05, 20240.04000.04000.04000.04000.04003,000
Feb 02, 20240.04000.04000.04000.04000.0400114,000
Feb 01, 20240.04000.04000.04000.04000.0400236,500
Jan 31, 20240.04000.04000.04000.04000.040036,000
Jan 30, 20240.04000.04000.04000.04000.04009,100
Jan 29, 20240.04000.05000.04000.05000.050028,000
Jan 26, 20240.04000.05000.04000.05000.0500133,000
Jan 25, 20240.04000.04000.04000.04000.040061,200
Jan 24, 20240.04000.04000.04000.04000.04005,100
Jan 23, 20240.04000.05000.04000.05000.0500183,000
Jan 22, 20240.04000.04000.04000.04000.0400202,900
Jan 19, 20240.04000.04000.04000.04000.0400625,000
Jan 18, 20240.05000.05000.04000.04000.0400693,700
Jan 17, 20240.04000.04000.04000.04000.0400213,000
Jan 16, 20240.04000.04000.04000.04000.0400557,800
Jan 15, 20240.04000.04000.04000.04000.040028,000
Jan 12, 20240.04000.04000.04000.04000.040014,500
Jan 11, 20240.04000.04000.04000.04000.0400135,000
Jan 10, 20240.04000.04000.04000.04000.0400108,000
Jan 09, 20240.04000.04000.04000.04000.0400111,500
Jan 08, 20240.04000.04000.04000.04000.0400681,000
Jan 05, 20240.04000.05000.04000.05000.050013,000
Jan 04, 20240.05000.05000.05000.05000.0500171,000
Jan 03, 20240.04000.04000.04000.04000.040015,800
Jan 02, 20240.05000.05000.05000.05000.0500142,000
Dec 29, 20230.05000.05000.05000.05000.050071,000
Dec 28, 20230.04000.05000.04000.05000.050088,200
Dec 27, 20230.05000.05000.05000.05000.0500113,300
Dec 22, 20230.06000.06000.05000.05000.0500159,200
Dec 21, 20230.05000.06000.05000.06000.060018,000
Dec 20, 20230.05000.05000.05000.05000.050059,000
Dec 19, 20230.05000.05000.05000.05000.050050,100
Dec 18, 20230.05000.05000.05000.05000.0500131,000
Dec 15, 20230.05000.05000.05000.05000.050095,000
Dec 14, 20230.05000.05000.05000.05000.050030,000
Dec 13, 20230.05000.05000.05000.05000.050070,500
Dec 12, 20230.05000.05000.05000.05000.0500102,700
Dec 11, 20230.05000.05000.05000.05000.0500-
Dec 08, 20230.05000.05000.05000.05000.050035,000
Dec 07, 20230.05000.06000.05000.06000.060019,500
Dec 06, 20230.06000.06000.06000.06000.060091,400
Dec 05, 20230.05000.05000.05000.05000.0500544,500
Dec 04, 20230.05000.06000.05000.05000.0500254,500
Dec 01, 20230.05000.06000.05000.06000.0600390,000
Nov 30, 20230.05000.05000.05000.05000.0500225,300
Nov 29, 20230.05000.05000.05000.05000.0500245,900
Nov 28, 20230.05000.05000.05000.05000.0500774,700
Nov 27, 20230.04000.04000.04000.04000.04001,203,100
Nov 24, 20230.04000.04000.04000.04000.040086,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...