StrikePoint Gold Inc. (SKP.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 01:20PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 79,500 |
| Apr 23, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 90,000 |
| Apr 22, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 24,000 |
| Apr 19, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 14,000 |
| Apr 18, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 14,500 |
| Apr 17, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 34,500 |
| Apr 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 75,500 |
| Apr 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 95,300 |
| Apr 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 153,000 |
| Apr 11, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 8,000 |
| Apr 10, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 118,500 |
| Apr 09, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 52,100 |
| Apr 08, 2024 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | 0.0700 | 331,500 |
| Apr 05, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 219,900 |
| Apr 04, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 150,400 |
| Apr 03, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 206,300 |
| Apr 02, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 13,600 |
| Apr 01, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 121,300 |
| Mar 28, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 42,000 |
| Mar 27, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 14,000 |
| Mar 26, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 500,000 |
| Mar 25, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 187,600 |
| Mar 22, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 228,300 |
| Mar 21, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 473,000 |
| Mar 20, 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 400,400 |
| Mar 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 98,500 |
| Mar 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 443,000 |
| Mar 15, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 76,000 |
| Mar 14, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 158,000 |
| Mar 13, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 170,000 |
| Mar 12, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 63,000 |
| Mar 11, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 151,400 |
| Mar 08, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 838,300 |
| Mar 07, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 142,400 |
| Mar 06, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 331,000 |
| Mar 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 169,000 |
| Mar 04, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 916,500 |
| Mar 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Feb 29, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 126,500 |
| Feb 28, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 688,400 |
| Feb 27, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 371,800 |
| Feb 26, 2024 | 0.0500 | 0.0600 | 0.0400 | 0.0500 | 0.0500 | 673,700 |
| Feb 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 143,000 |
| Feb 22, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 57,000 |
| Feb 21, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,500 |
| Feb 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 18,000 |
| Feb 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,300 |
| Feb 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 178,300 |
| Feb 14, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 26,000 |
| Feb 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 115,000 |
| Feb 12, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 52,500 |
| Feb 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 93,300 |
| Feb 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 158,300 |
| Feb 07, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,200 |
| Feb 06, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb 05, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 |
| Feb 02, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 114,000 |
| Feb 01, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 236,500 |
| Jan 31, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 36,000 |
| Jan 30, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 9,100 |
| Jan 29, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 28,000 |
| Jan 26, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 133,000 |
| Jan 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 61,200 |
| Jan 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,100 |
| Jan 23, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 183,000 |
| Jan 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 202,900 |
| Jan 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 625,000 |
| Jan 18, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 693,700 |
| Jan 17, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 213,000 |
| Jan 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 557,800 |
| Jan 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 28,000 |
| Jan 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 14,500 |
| Jan 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 135,000 |
| Jan 10, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 108,000 |
| Jan 09, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 111,500 |
| Jan 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 681,000 |
| Jan 05, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 13,000 |
| Jan 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 171,000 |
| Jan 03, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,800 |
| Jan 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 142,000 |
| Dec 29, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 71,000 |
| Dec 28, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 88,200 |
| Dec 27, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 113,300 |
| Dec 22, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 159,200 |
| Dec 21, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 18,000 |
| Dec 20, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 59,000 |
| Dec 19, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,100 |
| Dec 18, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 131,000 |
| Dec 15, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 95,000 |
| Dec 14, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,000 |
| Dec 13, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 70,500 |
| Dec 12, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 102,700 |
| Dec 11, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Dec 08, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 35,000 |
| Dec 07, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 19,500 |
| Dec 06, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 91,400 |
| Dec 05, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 544,500 |
| Dec 04, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 254,500 |
| Dec 01, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 390,000 |
| Nov 30, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 225,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.