Canada markets open in 3 hours 54 minutes

StrikePoint Gold Inc. (SKP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.07000.0000 (0.00%)
At close: 01:51PM EST
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 20230.07000.07000.07000.07000.070035,000
Jan 30, 20230.07000.07000.07000.07000.0700303,800
Jan 27, 20230.07000.07000.07000.07000.070045,000
Jan 26, 20230.08000.08000.07000.08000.0800162,400
Jan 25, 20230.08000.08000.07000.07000.0700141,100
Jan 24, 20230.08000.08000.08000.08000.080031,000
Jan 23, 20230.08000.08000.07000.08000.0800145,000
Jan 20, 20230.08000.08000.07000.08000.0800239,000
Jan 19, 20230.07000.07000.07000.07000.070011,000
Jan 18, 20230.08000.08000.07000.08000.080042,900
Jan 17, 20230.08000.08000.07000.07000.0700347,100
Jan 16, 20230.08000.08000.08000.08000.080062,100
Jan 13, 20230.09000.09000.08000.08000.0800193,500
Jan 12, 20230.09000.09000.09000.09000.090092,000
Jan 11, 20230.09000.09000.09000.09000.090053,000
Jan 10, 20230.08000.09000.08000.09000.0900127,000
Jan 09, 20230.09000.09000.08000.08000.080071,000
Jan 06, 20230.09000.09000.08000.08000.0800147,100
Jan 05, 20230.09000.09000.09000.09000.090039,000
Jan 04, 20230.09000.09000.09000.09000.0900128,000
Jan 03, 20230.09000.09000.09000.09000.0900116,600
Dec 30, 20220.09000.09000.09000.09000.090010,800
Dec 29, 20220.09000.09000.09000.09000.090037,300
Dec 28, 20220.09000.10000.09000.10000.100026,700
Dec 23, 20220.10000.10000.10000.10000.100027,600
Dec 22, 20220.07000.10000.07000.10000.1000198,000
Dec 21, 20220.09000.10000.09000.10000.100050,200
Dec 20, 20220.10000.10000.10000.10000.100023,600
Dec 19, 20220.11000.11000.09000.09000.0900188,000
Dec 16, 20220.09000.10000.09000.10000.100076,900
Dec 15, 20220.10000.11000.10000.10000.1000296,300
Dec 14, 20220.11000.11000.10000.10000.100026,500
Dec 13, 20220.11000.11000.11000.11000.11003,800
Dec 12, 20220.09000.11000.09000.11000.1100226,900
Dec 09, 20220.10000.10000.09000.09000.090088,200
Dec 08, 20220.09000.10000.09000.10000.100025,000
Dec 07, 20220.09000.10000.09000.09000.090087,700
Dec 06, 20220.09000.09000.09000.09000.090046,900
Dec 05, 20220.10000.10000.09000.09000.090045,800
Dec 02, 20220.10000.10000.09000.09000.090076,700
Dec 01, 20220.10000.10000.10000.10000.100065,500
Nov 30, 20220.09000.10000.09000.09000.090020,800
Nov 29, 20220.09000.10000.09000.10000.100033,000
Nov 28, 20220.10000.12000.09000.09000.0900214,600
Nov 25, 20220.10000.10000.09000.10000.100039,100
Nov 24, 20220.11000.11000.10000.10000.100018,300
Nov 23, 20220.09000.10000.09000.10000.1000169,300
Nov 22, 20220.09000.09000.09000.09000.090018,000
Nov 21, 20220.09000.09000.09000.09000.090024,000
Nov 18, 20220.09000.09000.09000.09000.0900-
Nov 17, 20220.09000.09000.09000.09000.090021,000
Nov 16, 20220.09000.09000.09000.09000.090026,900
Nov 15, 20220.10000.10000.09000.09000.090075,200
Nov 14, 20220.09000.09000.08000.09000.090030,900
Nov 11, 20220.10000.10000.10000.10000.10001,000
Nov 10, 20220.09000.10000.09000.10000.1000207,600
Nov 09, 20220.09000.09000.09000.09000.090013,200
Nov 08, 20220.09000.09000.08000.08000.080088,000
Nov 07, 20220.10000.10000.09000.09000.090021,900
Nov 04, 20220.09000.09000.09000.09000.090025,500
Nov 03, 20220.09000.09000.09000.09000.090088,000
Nov 02, 20220.10000.10000.09000.09000.090063,100
Nov 01, 20220.09000.10000.08000.10000.1000164,800
Oct 31, 20220.09000.09000.08000.08000.080015,900
Oct 28, 20220.08000.08000.08000.08000.080052,700
Oct 27, 20220.08000.08000.08000.08000.080030,000
Oct 26, 20220.08000.09000.08000.08000.0800132,100
Oct 25, 20220.09000.09000.09000.09000.090011,300
Oct 24, 20220.09000.09000.09000.09000.09001,000
Oct 21, 20220.09000.10000.09000.09000.0900127,900
Oct 20, 20220.08000.09000.08000.09000.09008,500
Oct 19, 20220.08000.08000.08000.08000.080036,700
Oct 18, 20220.09000.09000.07000.07000.070052,000
Oct 17, 20220.09000.09000.08000.08000.080062,500
Oct 14, 20220.08000.08000.08000.08000.08009,000
Oct 13, 20220.08000.09000.08000.09000.090020,700
Oct 12, 20220.09000.09000.09000.09000.09006,000
Oct 11, 20220.10000.10000.09000.09000.0900102,300
Oct 07, 20220.10000.10000.10000.10000.10001,300
Oct 06, 20220.11000.11000.10000.10000.100030,000
Oct 05, 20220.10000.10000.10000.10000.100026,000
Oct 04, 20220.10000.10000.09000.10000.1000266,000
Oct 03, 20220.09000.11000.08000.10000.1000373,100
Sept 30, 20220.08000.09000.08000.09000.090083,600
Sept 29, 20220.09000.09000.09000.09000.090030,500
Sept 28, 20220.08000.08000.07000.08000.080056,300
Sept 27, 20220.07000.07000.07000.07000.07009,700
Sept 26, 20220.07000.07000.07000.07000.070051,100
Sept 23, 20220.09000.09000.07000.07000.0700184,000
Sept 22, 20220.09000.09000.09000.09000.090024,000
Sept 21, 20220.08000.09000.08000.09000.090065,500
Sept 20, 20220.08000.08000.08000.08000.0800204,100
Sept 19, 20220.08000.08000.08000.08000.080014,000
Sept 16, 20220.08000.08000.08000.08000.0800141,500
Sept 15, 20220.08000.08000.08000.08000.08001,000
Sept 14, 20220.09000.09000.09000.09000.09003,000
Sept 13, 20220.08000.08000.08000.08000.080032,800
Sept 12, 20220.09000.09000.09000.09000.09001,000
Sept 09, 20220.08000.08000.08000.08000.080061,900
Sept 08, 20220.08000.08000.08000.08000.080014,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...