Sirios Resources Inc. (SOI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0750

+0.0050

(+7.14%)

At close: 03:59PM EST

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	-	-	-	-	-	-
Feb 06, 2023	0.0700	0.0800	0.0700	0.0800	0.0800	601,100
Feb 03, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	352,700
Feb 02, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	778,400
Feb 01, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	815,200
Jan 31, 2023	0.0800	0.0800	0.0700	0.0700	0.0700	5,232,300
Jan 30, 2023	0.0700	0.0700	0.0600	0.0700	0.0700	1,164,200
Jan 27, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	944,400
Jan 26, 2023	0.0700	0.0700	0.0600	0.0700	0.0700	3,229,400
Jan 25, 2023	0.0600	0.0700	0.0600	0.0700	0.0700	1,480,000
Jan 24, 2023	0.0600	0.0700	0.0600	0.0700	0.0700	7,243,200
Jan 23, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	507,200
Jan 20, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	151,000
Jan 19, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	19,000
Jan 18, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	22,500
Jan 17, 2023	0.0700	0.0700	0.0600	0.0600	0.0600	550,000
Jan 16, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	119,100
Jan 13, 2023	0.0600	0.0700	0.0600	0.0700	0.0700	1,703,000
Jan 12, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	277,000
Jan 11, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	443,700
Jan 10, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	47,000
Jan 09, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	133,500
Jan 06, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	732,800
Jan 05, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	72,500
Jan 04, 2023	0.0700	0.0800	0.0700	0.0700	0.0700	77,500
Jan 03, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Dec 30, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	211,000
Dec 29, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	14,000
Dec 28, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	67,700
Dec 23, 2022	0.0700	0.0800	0.0700	0.0800	0.0800	230,500
Dec 22, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	199,700
Dec 21, 2022	0.0600	0.0700	0.0600	0.0700	0.0700	148,600
Dec 20, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	76,000
Dec 19, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	133,000
Dec 16, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 15, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	219,000
Dec 14, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	93,500
Dec 13, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	93,000
Dec 12, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	31,000
Dec 09, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	88,000
Dec 08, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	9,000
Dec 07, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	81,000
Dec 06, 2022	0.0600	0.0700	0.0600	0.0600	0.0600	479,000
Dec 05, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	54,000
Dec 02, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	29,000
Dec 01, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	11,000
Nov 30, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	28,000
Nov 29, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	24,000
Nov 28, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	5,000
Nov 25, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	23,000
Nov 24, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	5,000
Nov 23, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 22, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	26,500
Nov 21, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	99,000
Nov 18, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	49,000
Nov 17, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	5,500
Nov 16, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Nov 15, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Nov 14, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	6,400
Nov 11, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	3,000
Nov 10, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	161,700
Nov 09, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	9,500
Nov 08, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	136,500
Nov 07, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	272,000
Nov 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	67,000
Nov 03, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	70,500
Nov 02, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	246,100
Nov 01, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	3,800
Oct 31, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 28, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 27, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	3,000
Oct 26, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	137,000
Oct 25, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	148,900
Oct 24, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Oct 21, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 20, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	13,000
Oct 19, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	8,000
Oct 18, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	32,000
Oct 17, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	81,900
Oct 14, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Oct 13, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	339,500
Oct 12, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 11, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	25,000
Oct 07, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Oct 06, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	35,000
Oct 05, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 04, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Oct 03, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	23,000
Sept 30, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	3,000
Sept 29, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	94,000
Sept 28, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	70,000
Sept 27, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	49,900
Sept 26, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	21,000
Sept 23, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	225,100
Sept 22, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	29,300
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	-
Sept 19, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sept 16, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Sept 15, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,628.92-129.42(-0.62%)

S&P 5004,111.08-25.40(-0.61%)

DOW33,891.02-34.99(-0.10%)

CAD/USD0.7448+0.0011(+0.1475%)

CRUDE OIL75.32+1.21(+1.63%)

BTC-CAD30,912.51+8.75(+0.03%)

Sirios Resources Inc. (SOI.V)

S&P/TSX
20,628.92
-129.42(-0.62%)

S&P 500
4,111.08
-25.40(-0.61%)

DOW
33,891.02
-34.99(-0.10%)

CAD/USD
0.7448
+0.0011(+0.1475%)

CRUDE OIL
75.32
+1.21(+1.63%)

BTC-CAD
30,912.51
+8.75(+0.03%)