Canada markets closed

StrikePoint Gold Inc. (SKP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0700+0.0050 (+7.69%)
At close: 03:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.07000.07000.07000.07000.0700172,700
Jun 23, 20220.06000.07000.06000.07000.0700241,000
Jun 22, 20220.07000.07000.06000.06000.0600186,600
Jun 21, 20220.07000.07000.07000.07000.0700168,000
Jun 20, 20220.07000.07000.07000.07000.0700-
Jun 17, 20220.07000.07000.07000.07000.0700132,000
Jun 16, 20220.07000.07000.07000.07000.0700136,500
Jun 15, 20220.07000.08000.07000.08000.0800177,000
Jun 14, 20220.06000.06000.06000.06000.060025,100
Jun 13, 20220.07000.07000.06000.06000.0600110,500
Jun 10, 20220.07000.07000.07000.07000.070025,000
Jun 09, 20220.07000.07000.07000.07000.070024,800
Jun 08, 20220.07000.07000.07000.07000.07002,100
Jun 07, 20220.07000.07000.07000.07000.070038,700
Jun 06, 20220.07000.07000.07000.07000.0700132,300
Jun 03, 20220.08000.08000.07000.07000.0700182,700
Jun 02, 20220.08000.08000.07000.07000.0700295,000
Jun 01, 20220.07000.07000.07000.07000.0700-
May 31, 20220.07000.07000.07000.07000.070069,000
May 30, 20220.07000.08000.07000.07000.070091,000
May 27, 20220.08000.08000.08000.08000.080064,400
May 26, 20220.08000.08000.08000.08000.080020,000
May 25, 20220.07000.09000.07000.08000.0800191,100
May 24, 20220.07000.07000.07000.07000.0700304,000
May 20, 20220.08000.08000.07000.07000.070063,000
May 19, 20220.08000.08000.07000.07000.070018,800
May 18, 20220.07000.07000.07000.07000.070043,100
May 17, 20220.07000.08000.07000.07000.0700109,600
May 16, 20220.07000.08000.07000.08000.0800110,000
May 13, 20220.07000.08000.07000.07000.0700160,300
May 12, 20220.07000.07000.07000.07000.070028,000
May 11, 20220.07000.07000.07000.07000.070015,900
May 10, 20220.07000.07000.06000.07000.0700205,200
May 09, 20220.08000.08000.06000.07000.0700662,000
May 06, 20220.09000.09000.08000.08000.080011,000
May 05, 20220.09000.09000.09000.09000.090013,200
May 04, 20220.09000.09000.09000.09000.090012,800
May 03, 20220.09000.10000.09000.09000.090025,700
May 02, 20220.09000.10000.09000.09000.090032,100
Apr 29, 20220.09000.09000.09000.09000.090028,600
Apr 28, 20220.09000.09000.09000.09000.090071,500
Apr 27, 20220.09000.09000.09000.09000.090072,500
Apr 26, 20220.09000.09000.09000.09000.0900149,300
Apr 25, 20220.09000.09000.08000.09000.0900297,600
Apr 22, 20220.10000.10000.09000.09000.090093,100
Apr 21, 20220.10000.10000.09000.10000.1000166,500
Apr 20, 20220.11000.11000.10000.10000.100087,200
Apr 19, 20220.11000.11000.10000.11000.110073,300
Apr 18, 20220.11000.11000.10000.11000.1100148,400
Apr 14, 20220.11000.11000.11000.11000.1100102,400
Apr 13, 20220.11000.11000.11000.11000.1100206,200
Apr 12, 20220.10000.11000.10000.11000.1100597,500
Apr 11, 20220.10000.10000.10000.10000.1000278,100
Apr 08, 20220.09000.10000.09000.10000.100072,800
Apr 07, 20220.09000.09000.09000.09000.0900130,700
Apr 06, 20220.10000.10000.09000.09000.0900125,200
Apr 05, 20220.10000.10000.09000.09000.0900482,000
Apr 04, 20220.08000.10000.08000.10000.1000582,600
Apr 01, 20220.08000.08000.08000.08000.080063,400
Mar 31, 20220.08000.09000.08000.08000.0800180,300
Mar 30, 20220.08000.08000.08000.08000.080011,800
Mar 29, 20220.08000.08000.08000.08000.080070,500
Mar 28, 20220.08000.08000.08000.08000.0800158,600
Mar 25, 20220.08000.08000.08000.08000.080019,500
Mar 24, 20220.08000.08000.08000.08000.080098,800
Mar 23, 20220.08000.08000.08000.08000.080072,500
Mar 22, 20220.08000.08000.08000.08000.0800277,700
Mar 21, 20220.08000.09000.08000.08000.0800338,800
Mar 18, 20220.08000.09000.08000.09000.0900187,200
Mar 17, 20220.08000.09000.08000.09000.0900257,500
Mar 16, 20220.08000.08000.08000.08000.080058,200
Mar 15, 20220.08000.08000.08000.08000.0800516,500
Mar 14, 20220.08000.08000.08000.08000.0800331,100
Mar 11, 20220.08000.08000.08000.08000.08001,533,500
Mar 10, 20220.09000.10000.08000.08000.08002,479,400
Mar 09, 20220.10000.10000.09000.09000.0900612,800
Mar 08, 20220.10000.10000.10000.10000.1000262,700
Mar 07, 20220.11000.11000.10000.10000.10001,750,000
Mar 04, 20220.11000.11000.09000.10000.10001,959,900
Mar 03, 20220.11000.11000.10000.10000.1000875,100
Mar 02, 20220.13000.13000.11000.11000.11001,352,500
Mar 01, 20220.13000.14000.13000.14000.140092,200
Feb 28, 20220.14000.14000.13000.13000.1300126,600
Feb 25, 20220.13000.14000.13000.14000.140086,200
Feb 24, 20220.14000.15000.13000.13000.1300467,900
Feb 23, 20220.14000.14000.14000.14000.1400401,200
Feb 22, 20220.14000.14000.14000.14000.1400154,500
Feb 18, 20220.14000.14000.13000.14000.140069,500
Feb 17, 20220.13000.14000.13000.14000.1400447,100
Feb 16, 20220.13000.13000.12000.13000.130085,500
Feb 15, 20220.13000.13000.12000.13000.1300112,200
Feb 14, 20220.12000.13000.12000.13000.1300204,900
Feb 11, 20220.12000.12000.11000.12000.1200292,900
Feb 10, 20220.12000.12000.11000.11000.110091,200
Feb 09, 20220.12000.12000.12000.12000.12001,400
Feb 08, 20220.12000.12000.12000.12000.1200300,400
Feb 07, 20220.12000.12000.12000.12000.1200355,900
Feb 04, 20220.11000.12000.11000.11000.1100368,200
Feb 03, 20220.11000.11000.11000.11000.1100125,500
Feb 02, 20220.11000.11000.11000.11000.110055,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...