Canada Markets open in 7 hrs 47 mins

Sulliden Mining Capital Inc. (SMC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
At close: 03:39PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 2023------
Jan 27, 20230.03000.03000.03000.03000.030030,000
Jan 26, 20230.03000.03000.03000.03000.0300100,000
Jan 25, 20230.03000.03000.03000.03000.0300-
Jan 24, 20230.03000.03000.03000.03000.030099,000
Jan 23, 20230.03000.03000.03000.03000.03001,000
Jan 20, 20230.03000.03000.03000.03000.03001,000
Jan 19, 20230.02500.02500.02500.02500.0250-
Jan 18, 20230.02500.02500.02500.02500.0250-
Jan 17, 20230.02500.02500.02500.02500.02501,000
Jan 16, 20230.03000.03000.03000.03000.03001,000
Jan 13, 20230.03000.03000.02500.03000.0300515,000
Jan 12, 20230.03000.03000.03000.03000.030082,000
Jan 11, 20230.02500.02500.02500.02500.0250300
Jan 10, 20230.02500.02500.02500.02500.02501,000
Jan 09, 20230.03000.03000.03000.03000.030019,200
Jan 06, 20230.02500.03000.02500.03000.0300162,000
Jan 05, 20230.03000.03000.02500.03000.0300563,200
Jan 04, 20230.03500.03500.03000.03000.03002,464,000
Jan 03, 20230.03500.03500.03500.03500.035087,000
Dec 30, 20220.03500.03500.03500.03500.035024,100
Dec 29, 20220.03000.03000.03000.03000.0300-
Dec 28, 20220.03000.03000.03000.03000.03007,900
Dec 23, 20220.03500.03500.03500.03500.0350600
Dec 22, 20220.03500.03500.03500.03500.0350-
Dec 21, 20220.03500.03500.03500.03500.035084,000
Dec 20, 20220.03500.03500.03000.03000.0300115,000
Dec 19, 20220.03500.03500.03500.03500.035049,500
Dec 16, 20220.03000.03500.03000.03500.03503,223,000
Dec 15, 20220.03500.03500.03500.03500.0350721,500
Dec 14, 20220.04000.04000.04000.04000.0400100,000
Dec 13, 20220.04000.04000.04000.04000.0400400
Dec 12, 20220.04000.04000.04000.04000.04003,500
Dec 09, 20220.04000.04000.04000.04000.040085,000
Dec 08, 20220.04000.04000.04000.04000.0400504,000
Dec 07, 20220.04000.04000.04000.04000.0400-
Dec 06, 20220.04000.04000.04000.04000.040036,000
Dec 05, 20220.04000.04000.04000.04000.04001,200
Dec 02, 20220.04000.04000.04000.04000.0400200,300
Dec 01, 20220.04000.04000.03500.04000.0400583,300
Nov 30, 20220.04500.04500.04500.04500.045098,000
Nov 29, 20220.04000.04000.04000.04000.040058,000
Nov 28, 20220.04500.04500.04500.04500.0450-
Nov 25, 20220.04500.04500.04500.04500.0450-
Nov 24, 20220.04500.04500.04500.04500.0450-
Nov 23, 20220.04500.04500.04500.04500.0450-
Nov 22, 20220.04500.04500.04500.04500.045089,000
Nov 21, 20220.04500.04500.04500.04500.0450492,000
Nov 18, 20220.04000.04000.04000.04000.040052,000
Nov 17, 20220.04000.04000.04000.04000.0400251,000
Nov 16, 20220.04500.04500.04500.04500.0450-
Nov 15, 20220.04500.04500.04500.04500.0450100
Nov 14, 20220.04500.04500.04500.04500.045012,000
Nov 11, 20220.05000.05000.04500.04500.045026,300
Nov 10, 20220.04500.05000.04500.05000.050015,000
Nov 09, 20220.04500.04500.04500.04500.0450-
Nov 08, 20220.04500.04500.04500.04500.045011,000
Nov 07, 20220.04500.04500.04500.04500.04507,100
Nov 04, 20220.04000.04000.04000.04000.04009,000
Nov 03, 20220.04500.04500.04500.04500.045035,000
Nov 02, 20220.04500.04500.04500.04500.045011,300
Nov 01, 20220.04500.04500.04500.04500.0450-
Oct 31, 20220.04500.04500.04500.04500.0450-
Oct 28, 20220.04500.04500.04500.04500.04507,300
Oct 27, 20220.05000.05000.05000.05000.0500-
Oct 26, 20220.05000.05000.05000.05000.0500-
Oct 25, 20220.05000.05000.05000.05000.0500-
Oct 24, 20220.04500.05000.04500.05000.050071,000
Oct 21, 20220.05500.05500.05500.05500.055041,600
Oct 20, 20220.05500.05500.05500.05500.0550-
Oct 19, 20220.05500.05500.05500.05500.0550-
Oct 18, 20220.05500.05500.05500.05500.0550-
Oct 17, 20220.05500.05500.05500.05500.0550157,300
Oct 14, 20220.05500.05500.05500.05500.0550-
Oct 13, 20220.05500.05500.05500.05500.055010,000
Oct 12, 20220.05000.05000.05000.05000.0500342,000
Oct 11, 20220.05000.05000.05000.05000.050053,100
Oct 07, 20220.05000.05000.05000.05000.0500-
Oct 06, 20220.05000.05000.05000.05000.0500-
Oct 05, 20220.05000.05000.05000.05000.0500-
Oct 04, 20220.05000.05000.05000.05000.0500-
Oct 03, 20220.05000.05000.05000.05000.0500-
Sept 30, 20220.05000.05000.05000.05000.050012,000
Sept 29, 20220.05000.05000.05000.05000.050041,000
Sept 28, 20220.05500.05500.05000.05000.0500528,300
Sept 27, 20220.05500.05500.05500.05500.0550-
Sept 26, 20220.06000.06000.05500.05500.0550362,300
Sept 23, 20220.06000.06000.06000.06000.0600-
Sept 22, 20220.06000.06000.06000.06000.0600-
Sept 21, 20220.06000.06000.06000.06000.0600-
Sept 20, 20220.06000.06000.06000.06000.060058,000
Sept 19, 20220.06500.06500.06500.06500.065076,000
Sept 16, 20220.06500.06500.06500.06500.0650-
Sept 15, 20220.06500.06500.06500.06500.0650-
Sept 14, 20220.06500.06500.06500.06500.0650203,000
Sept 13, 20220.06000.06000.06000.06000.0600200,700
Sept 12, 20220.06000.06000.06000.06000.0600-
Sept 09, 20220.06000.06000.05500.06000.0600400,000
Sept 08, 20220.06500.07000.06000.06000.0600319,500
Sept 07, 20220.06500.06500.06500.06500.0650-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...