Canada markets open in 6 hours 57 minutes

StrikePoint Gold Inc. (SKP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.09500.0000 (0.00%)
At close: 03:56PM EDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 07, 20220.07000.08000.07000.08000.0800192,500
Sept 06, 20220.07000.07000.07000.07000.0700160,400
Sept 02, 20220.07000.08000.07000.08000.080050,000
Sept 01, 20220.08000.08000.07000.07000.0700138,300
Aug 31, 20220.08000.08000.08000.08000.0800117,000
Aug 30, 20220.09000.09000.08000.08000.080039,900
Aug 29, 20220.08000.09000.08000.08000.080048,500
Aug 26, 20220.09000.09000.09000.09000.090056,200
Aug 25, 20220.09000.09000.09000.09000.09005,000
Aug 24, 20220.09000.09000.09000.09000.0900118,000
Aug 23, 20220.09000.09000.08000.09000.090090,500
Aug 22, 20220.09000.09000.09000.09000.0900135,800
Aug 19, 20220.09000.11000.09000.10000.1000255,400
Aug 18, 20220.09000.10000.09000.10000.100054,000
Aug 17, 20220.09000.10000.09000.10000.100026,000
Aug 16, 20220.10000.10000.10000.10000.100054,900
Aug 15, 20220.10000.11000.10000.11000.110036,500
Aug 12, 20220.10000.10000.09000.10000.1000378,000
Aug 11, 20220.10000.10000.09000.10000.1000312,000
Aug 10, 20220.11000.11000.10000.11000.110032,000
Aug 09, 20220.12000.12000.10000.11000.1100221,200
Aug 08, 20220.12000.12000.11000.11000.1100104,400
Aug 05, 20220.11000.12000.10000.12000.1200473,400
Aug 04, 20220.11000.11000.11000.11000.110082,000
Aug 03, 20220.11000.11000.10000.11000.1100143,500
Aug 02, 20220.11000.12000.10000.11000.1100441,200
Jul 29, 20220.09000.11000.09000.11000.1100855,200
Jul 28, 20220.07000.09000.07000.09000.09001,618,800
Jul 27, 20220.06000.07000.06000.07000.0700465,300
Jul 26, 20220.07000.07000.06000.06000.060044,000
Jul 25, 20220.07000.07000.06000.06000.0600246,500
Jul 22, 20220.07000.07000.07000.07000.070068,900
Jul 21, 20220.07000.07000.06000.07000.070079,000
Jul 20, 20220.06000.07000.06000.07000.0700137,800
Jul 19, 20220.06000.06000.06000.06000.0600322,000
Jul 18, 20220.06000.06000.06000.06000.0600134,700
Jul 15, 20220.06000.06000.06000.06000.060012,000
Jul 14, 20220.05000.06000.05000.06000.0600215,000
Jul 13, 20220.05000.05000.05000.05000.0500353,700
Jul 12, 20220.05000.06000.05000.05000.0500291,900
Jul 11, 20220.06000.06000.06000.06000.0600163,100
Jul 08, 20220.06000.06000.06000.06000.0600264,100
Jul 07, 20220.06000.06000.06000.06000.0600174,900
Jul 06, 20220.06000.06000.06000.06000.060016,500
Jul 05, 20220.06000.06000.06000.06000.060090,900
Jul 04, 20220.07000.07000.06000.06000.0600196,700
Jun 30, 20220.06000.07000.06000.06000.0600100,400
Jun 29, 20220.07000.07000.06000.06000.0600352,000
Jun 28, 20220.07000.07000.07000.07000.0700201,900
Jun 27, 20220.07000.07000.07000.07000.0700107,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...