Canada markets close in 2 hours 49 minutes

Snowy Owl Gold Corp. (SNOW.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.04500.0000 (0.00%)
As of 09:30AM EDT. Market open.
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 20220.04500.04500.04500.04500.045021,000
Sept 23, 20220.04000.04500.04000.04500.04503,500
Sept 22, 20220.04000.04000.04000.04000.04005,000
Sept 21, 20220.04000.04000.04000.04000.0400-
Sept 20, 20220.04000.04000.04000.04000.0400-
Sept 19, 20220.04000.04000.04000.04000.040055,000
Sept 16, 20220.05000.05000.05000.05000.05002,000
Sept 15, 20220.05000.05000.05000.05000.0500-
Sept 14, 20220.05000.05000.05000.05000.05001,000
Sept 13, 20220.04500.04500.04500.04500.0450100,100
Sept 12, 20220.04000.05000.04000.05000.050010,625
Sept 09, 20220.03500.04500.03500.04000.040020,625
Sept 08, 20220.03500.05000.03500.05000.050051,150
Sept 07, 20220.05000.05000.04000.04000.04008,701
Sept 06, 20220.02500.04000.02500.04000.040018,546
Sept 02, 20220.05000.05000.05000.05000.0500-
Sept 01, 20220.05000.05000.05000.05000.0500-
Aug 31, 20220.05000.05000.05000.05000.0500-
Aug 30, 20220.05000.05000.05000.05000.05006,000
Aug 29, 20220.03500.04500.03000.04000.040031,600
Aug 26, 20220.03000.05000.03000.04000.0400216,530
Aug 25, 20220.03500.03500.03500.03500.0350-
Aug 24, 20220.03500.03500.03500.03500.0350-
Aug 23, 20220.03500.03500.03500.03500.0350-
Aug 22, 20220.03500.03500.03500.03500.0350-
Aug 19, 20220.03500.03500.03500.03500.03504,000
Aug 18, 20220.02500.03500.02000.03500.0350212,500
Aug 17, 20220.02500.02500.02500.02500.02501,052
Aug 16, 20220.03000.03000.02500.02500.025011,000
Aug 15, 20220.03000.03000.03000.03000.03001,500
Aug 12, 20220.02500.02500.02500.02500.0250-
Aug 11, 20220.02500.02500.02500.02500.025094,000
Aug 10, 20220.03000.03000.03000.03000.03006,000
Aug 09, 20220.03500.03500.03500.03500.0350-
Aug 08, 20220.03500.03500.03500.03500.03503,000
Aug 05, 20220.03500.03500.03000.03000.030062,001
Aug 04, 20220.04000.04000.04000.04000.04005,000
Aug 03, 20220.04000.04000.03500.03500.03507,000
Aug 02, 20220.04500.04500.04500.04500.04501,501
Jul 29, 20220.03500.03500.03500.03500.0350196,000
Jul 28, 20220.04500.04500.04500.04500.04502,000
Jul 27, 20220.03500.04000.03500.04000.040043,055
Jul 26, 20220.04000.04000.04000.04000.0400-
Jul 25, 20220.03500.04000.03500.04000.0400172,000
Jul 22, 20220.04000.04000.02500.02500.0250114,000
Jul 21, 20220.05000.05000.03250.03250.0325154,040
Jul 20, 20220.06000.06000.05000.05000.050010,740
Jul 19, 20220.05500.06000.05500.06000.060021,000
Jul 18, 20220.06000.06000.06000.06000.0600-
Jul 15, 20220.05500.06000.05500.06000.060025,000
Jul 14, 20220.05000.05500.05000.05500.055053,000
Jul 13, 20220.04500.05500.04500.05000.0500141,000
Jul 12, 20220.04000.04500.04000.04500.0450132,780
Jul 11, 20220.04000.04500.04000.04000.0400146,000
Jul 08, 20220.03000.03000.03000.03000.030032,000
Jul 07, 20220.03500.03500.02500.02500.025067,777
Jul 06, 20220.03500.03500.03500.03500.03501,000
Jul 05, 20220.04000.04000.04000.04000.04002,500
Jul 04, 20220.03000.03000.03000.03000.0300-
Jun 30, 20220.03000.03000.03000.03000.030034,000
Jun 29, 20220.03500.03500.03500.03500.0350-
Jun 28, 20220.04000.04000.03000.03500.0350109,280
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...