Sulliden Mining Capital Inc. (SMC.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 03:39PM EST

Time Period:

Jan 30, 2022 - Jan 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	-	-	-	-	-	-
Jan 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Jan 26, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Jan 25, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 24, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	99,000
Jan 23, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 18, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 17, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 16, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 13, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	515,000
Jan 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	82,000
Jan 11, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	300
Jan 10, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 09, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	19,200
Jan 06, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	162,000
Jan 05, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	563,200
Jan 04, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	2,464,000
Jan 03, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	87,000
Dec 30, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	24,100
Dec 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	7,900
Dec 23, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	600
Dec 22, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 21, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	84,000
Dec 20, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	115,000
Dec 19, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	49,500
Dec 16, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	3,223,000
Dec 15, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	721,500
Dec 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Dec 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	400
Dec 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	3,500
Dec 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	85,000
Dec 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	504,000
Dec 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 06, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	36,000
Dec 05, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,200
Dec 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	200,300
Dec 01, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	583,300
Nov 30, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	98,000
Nov 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	58,000
Nov 28, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 25, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 24, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 23, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 22, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	89,000
Nov 21, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	492,000
Nov 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	52,000
Nov 17, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	251,000
Nov 16, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 15, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	100
Nov 14, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	12,000
Nov 11, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	26,300
Nov 10, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	15,000
Nov 09, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 08, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	11,000
Nov 07, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	7,100
Nov 04, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Nov 03, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	35,000
Nov 02, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	11,300
Nov 01, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 31, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 28, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	7,300
Oct 27, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 26, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 25, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 24, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	71,000
Oct 21, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	41,600
Oct 20, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 19, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 18, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 17, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	157,300
Oct 14, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 13, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
Oct 12, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	342,000
Oct 11, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	53,100
Oct 07, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 06, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 05, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 03, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 30, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	12,000
Sept 29, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	41,000
Sept 28, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	528,300
Sept 27, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Sept 26, 2022	0.0600	0.0600	0.0550	0.0550	0.0550	362,300
Sept 23, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sept 22, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sept 21, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sept 20, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	58,000
Sept 19, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	76,000
Sept 16, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	-
Sept 15, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	-
Sept 14, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	203,000
Sept 13, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	200,700
Sept 12, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sept 09, 2022	0.0600	0.0600	0.0550	0.0600	0.0600	400,000
Sept 08, 2022	0.0650	0.0700	0.0600	0.0600	0.0600	319,500
Sept 07, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.68(+0.08%)

CAD/USD0.7499-0.0016(-0.2130%)

CRUDE OIL79.28-0.40(-0.50%)

BTC-CAD31,600.52+450.23(+1.45%)

Sulliden Mining Capital Inc. (SMC.TO)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.68(+0.08%)

CAD/USD
0.7499
-0.0016(-0.2130%)

CRUDE OIL
79.28
-0.40(-0.50%)

BTC-CAD
31,600.52
+450.23(+1.45%)