Canada markets open in 20 minutes

Snowy Owl Gold Corp. (SNOW.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0400+0.0050 (+14.29%)
At close: 09:30AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20220.04000.04000.04000.04000.04001,000
Jun 24, 20220.03500.03500.03500.03500.0350-
Jun 23, 20220.03500.03500.03500.03500.0350-
Jun 22, 20220.02500.04000.02500.03500.0350218,733
Jun 21, 20220.03000.03000.02500.03000.0300159,571
Jun 20, 20220.03000.03500.03000.03500.035021,000
Jun 17, 20220.03000.03000.03000.03000.0300-
Jun 16, 20220.03000.03500.03000.03000.0300159,000
Jun 15, 20220.03500.04000.03000.03500.0350565,068
Jun 14, 20220.03500.04000.03500.04000.0400355,500
Jun 13, 20220.04500.04500.04000.04000.04007,000
Jun 10, 20220.04500.04500.04500.04500.0450-
Jun 09, 20220.04500.04500.04500.04500.0450-
Jun 08, 20220.04000.04500.04000.04500.0450283,353
Jun 07, 20220.04000.04000.04000.04000.0400-
Jun 06, 20220.04000.04000.04000.04000.0400-
Jun 03, 20220.04000.04000.04000.04000.0400-
Jun 02, 20220.04000.04000.04000.04000.0400-
Jun 01, 20220.04000.04000.04000.04000.0400-
May 31, 20220.04000.04000.04000.04000.0400-
May 30, 20220.04000.04000.04000.04000.0400-
May 27, 20220.04000.04000.04000.04000.0400-
May 26, 20220.04000.04000.04000.04000.0400-
May 25, 20220.04000.04000.04000.04000.040024,000
May 24, 20220.04500.04500.04500.04500.0450-
May 20, 20220.04500.04500.04500.04500.045013,000
May 19, 20220.05000.05500.05000.05000.050085,000
May 18, 20220.05000.05500.05000.05500.0550444,000
May 17, 20220.04500.04500.04500.04500.0450-
May 16, 20220.05000.05000.04500.04500.045013,000
May 13, 20220.04000.05000.04000.05000.050067,780
May 12, 20220.04500.04500.04500.04500.0450120,002
May 11, 20220.04500.04500.04500.04500.04501,000
May 10, 20220.04500.05000.04500.05000.0500117,265
May 09, 20220.05000.05000.05000.05000.0500-
May 06, 20220.05000.05000.05000.05000.05001,230
May 05, 20220.05000.05000.04500.04500.045012,000
May 04, 20220.04500.04500.04500.04500.0450-
May 03, 20220.04500.04500.04500.04500.0450-
May 02, 20220.04500.04500.04500.04500.045051,222
Apr 29, 20220.05000.05500.05000.05500.0550114,000
Apr 28, 20220.05000.05000.05000.05000.050020,075
Apr 27, 20220.06000.06000.06000.06000.0600-
Apr 26, 20220.06000.06000.06000.06000.0600-
Apr 25, 20220.06000.06000.06000.06000.0600-
Apr 22, 20220.05000.06000.05000.06000.0600122,000
Apr 21, 20220.05000.05500.04500.05500.055019,000
Apr 20, 20220.05000.05500.05000.05500.05502,000
Apr 19, 20220.05000.05500.05000.05000.050081,500
Apr 18, 20220.05500.05500.05000.05500.055036,500
Apr 14, 20220.05000.05000.05000.05000.0500-
Apr 13, 20220.05000.05000.05000.05000.050038,000
Apr 12, 20220.05000.05000.04500.05000.050029,000
Apr 11, 20220.04500.05000.04500.05000.0500242,000
Apr 08, 20220.04500.04500.04500.04500.0450-
Apr 07, 20220.04500.04500.04500.04500.0450-
Apr 06, 20220.04500.04500.04500.04500.0450209,156
Apr 05, 20220.04500.04500.04500.04500.045054,000
Apr 04, 20220.05000.05000.05000.05000.0500-
Apr 01, 20220.05000.05000.05000.05000.0500-
Mar 31, 20220.05000.05000.05000.05000.0500-
Mar 30, 20220.05000.05000.05000.05000.0500-
Mar 29, 20220.05000.05000.05000.05000.0500-
Mar 28, 20220.05000.05000.05000.05000.0500-
Mar 25, 20220.05000.05000.05000.05000.050060,027
Mar 24, 20220.05000.05000.05000.05000.0500-
Mar 23, 20220.05000.05000.05000.05000.050090,000
Mar 22, 20220.05000.05000.05000.05000.050078,000
Mar 21, 20220.05000.05000.05000.05000.050040,100
Mar 18, 20220.05000.05000.05000.05000.0500134,005
Mar 17, 20220.05000.05000.05000.05000.050033,605
Mar 16, 20220.05000.07000.04500.05500.05501,304,734
Mar 15, 20220.04500.05000.04500.05000.050073,180
Mar 14, 20220.04500.04500.04500.04500.0450-
Mar 11, 20220.04500.04500.04500.04500.0450-
Mar 10, 20220.04500.04500.04500.04500.0450-
Mar 09, 20220.04500.04500.04500.04500.04501,666
Mar 08, 20220.04500.04500.04500.04500.045022,028
Mar 07, 20220.04750.04750.04750.04750.0475-
Mar 04, 20220.04500.04750.04500.04750.047517,100
Mar 03, 20220.04500.04500.04500.04500.045010,002
Mar 02, 20220.04500.04500.04500.04500.0450-
Mar 01, 20220.04500.04500.04500.04500.0450-
Feb 28, 20220.04500.04500.04500.04500.04502,086
Feb 25, 20220.05000.05000.05000.05000.050011,000
Feb 24, 20220.05000.05000.05000.05000.050036,450
Feb 23, 20220.05000.05000.05000.05000.050050,009
Feb 22, 20220.05000.05000.05000.05000.05001,016
Feb 18, 20220.05000.05500.05000.05000.0500139,050
Feb 17, 20220.05000.05000.04500.04500.045032,300
Feb 16, 20220.05000.05000.05000.05000.0500-
Feb 15, 20220.04500.05000.04500.05000.050071,000
Feb 14, 20220.05000.05000.05000.05000.0500-
Feb 11, 20220.05000.05000.05000.05000.0500-
Feb 10, 20220.05000.05000.05000.05000.0500-
Feb 09, 20220.05000.05000.05000.05000.050048,001
Feb 08, 20220.05000.05000.05000.05000.0500179,500
Feb 07, 20220.05000.05500.05000.05500.05507,313
Feb 04, 20220.05000.05000.05000.05000.0500-
Feb 03, 20220.05000.05000.05000.05000.050095,154
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...