SRE.V - Saville Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 31, 20200.04000.04500.04000.04500.045032,000
Jul. 30, 20200.04500.04500.04500.04500.045030,000
Jul. 29, 20200.04500.04500.04500.04500.045030,000
Jul. 28, 20200.05000.05000.05000.05000.05005,000
Jul. 27, 20200.05000.05000.05000.05000.0500185,000
Jul. 24, 20200.04000.04500.04000.04500.0450368,200
Jul. 23, 20200.03500.04500.03500.04000.0400423,000
Jul. 22, 20200.02500.03000.02500.03000.0300497,100
Jul. 21, 20200.03000.03000.03000.03000.030013,000
Jul. 20, 20200.03000.03000.03000.03000.0300-
Jul. 17, 20200.03000.03000.03000.03000.030060,000
Jul. 16, 20200.02500.02500.02500.02500.025035,000
Jul. 15, 20200.02500.02500.02500.02500.0250-
Jul. 14, 20200.02500.02500.02500.02500.0250-
Jul. 13, 20200.02500.02500.02500.02500.02506,000
Jul. 10, 20200.03000.03000.03000.03000.0300-
Jul. 09, 20200.03000.03000.03000.03000.030011,500
Jul. 08, 20200.02500.02500.02500.02500.0250-
Jul. 07, 20200.02500.02500.02500.02500.025035,000
Jul. 06, 20200.02500.02500.02500.02500.025020,700
Jul. 03, 20200.02500.02500.02500.02500.0250-
Jul. 02, 20200.02500.02500.02500.02500.025051,000
Jun. 30, 20200.02500.02500.02500.02500.025091,000
Jun. 29, 20200.02000.02000.02000.02000.0200247,000
Jun. 26, 20200.02000.02000.02000.02000.0200-
Jun. 25, 20200.02500.02500.02000.02000.020098,000
Jun. 24, 20200.02000.02000.02000.02000.020094,000
Jun. 23, 20200.02500.02500.02500.02500.025010,000
Jun. 22, 20200.02500.02500.02500.02500.0250-
Jun. 19, 20200.02500.02500.02500.02500.0250-
Jun. 18, 20200.02500.02500.02500.02500.0250-
Jun. 17, 20200.02500.02500.02500.02500.0250-
Jun. 16, 20200.02500.02500.02500.02500.0250-
Jun. 15, 20200.02500.02500.02500.02500.0250-
Jun. 12, 20200.02500.02500.02500.02500.025010,000
Jun. 11, 20200.02500.02500.02500.02500.025010,000
Jun. 10, 20200.02500.02500.02500.02500.0250-
Jun. 09, 20200.02500.02500.02500.02500.0250-
Jun. 08, 20200.02500.02500.02500.02500.0250-
Jun. 05, 20200.02500.02500.02500.02500.0250-
Jun. 04, 20200.02500.02500.02500.02500.0250-
Jun. 03, 20200.02500.02500.02500.02500.02505,000
Jun. 02, 20200.02500.02500.02000.02000.0200103,000
Jun. 01, 20200.02000.02000.02000.02000.0200-
May 29, 20200.02000.02000.02000.02000.0200-
May 28, 20200.02000.02000.02000.02000.0200-
May 27, 20200.02000.02000.02000.02000.0200-
May 26, 20200.02000.02000.02000.02000.02007,000
May 25, 20200.02000.02000.02000.02000.0200132,000
May 22, 20200.02500.02500.02500.02500.0250-
May 21, 20200.02500.02500.02500.02500.025025,000
May 20, 20200.02500.02500.02500.02500.0250-
May 19, 20200.02500.02500.02500.02500.0250-
May 15, 20200.02500.02500.02500.02500.025095,000
May 14, 20200.02500.02500.02500.02500.0250-
May 13, 20200.02500.02500.02500.02500.0250-
May 12, 20200.02500.02500.02500.02500.0250-
May 11, 20200.02500.02500.02500.02500.0250-
May 08, 20200.02500.02500.02500.02500.0250-
May 07, 20200.02500.02500.02500.02500.025077,000
May 06, 20200.02500.02500.02500.02500.025055,000
May 05, 20200.02000.02000.02000.02000.0200-
May 04, 20200.02000.02000.02000.02000.020010,000
May 01, 20200.02500.02500.02500.02500.0250-
Apr. 30, 20200.02500.02500.02500.02500.02506,000
Apr. 29, 20200.02500.02500.02500.02500.0250-
Apr. 28, 20200.02500.02500.02500.02500.0250160,000
Apr. 27, 20200.02500.02500.02500.02500.0250380,000
Apr. 24, 20200.02500.02500.02500.02500.025095,000
Apr. 23, 20200.02500.02500.02500.02500.025015,000
Apr. 22, 20200.02500.02500.02500.02500.025035,000
Apr. 21, 20200.02500.02500.02500.02500.0250-
Apr. 20, 20200.02500.02500.02500.02500.025040,000
Apr. 17, 20200.02500.02500.02500.02500.0250-
Apr. 16, 20200.02500.02500.02500.02500.0250-
Apr. 15, 20200.02500.02500.02500.02500.025051,000
Apr. 14, 20200.02000.02000.02000.02000.02003,100
Apr. 13, 20200.02500.02500.02500.02500.0250-
Apr. 09, 20200.02500.02500.02500.02500.0250250,000
Apr. 08, 20200.02000.02000.02000.02000.0200-
Apr. 07, 20200.02000.02000.02000.02000.02001,000
Apr. 06, 20200.02500.02500.02500.02500.0250-
Apr. 03, 20200.02500.02500.02500.02500.0250-
Apr. 02, 20200.02500.02500.02500.02500.025061,000
Apr. 01, 20200.02000.02000.02000.02000.0200-
Mar. 31, 20200.02000.02000.02000.02000.0200-
Mar. 30, 20200.02000.02000.02000.02000.0200-
Mar. 27, 20200.02000.02000.02000.02000.0200-
Mar. 26, 20200.02000.02000.02000.02000.02008,000
Mar. 25, 20200.02000.02000.02000.02000.020045,000
Mar. 24, 20200.02000.02000.02000.02000.0200-
Mar. 23, 20200.02000.02000.02000.02000.0200-
Mar. 20, 20200.02000.02000.02000.02000.0200-
Mar. 19, 20200.02000.02000.02000.02000.0200-
Mar. 18, 20200.02000.02000.02000.02000.020081,000
Mar. 17, 20200.02000.02000.01500.02000.020068,000
Mar. 16, 20200.02000.02000.02000.02000.020027,000
Mar. 13, 20200.02000.02000.02000.02000.02002,000
Mar. 12, 20200.02000.02000.02000.02000.0200321,000
Mar. 11, 20200.02500.02500.02000.02500.0250336,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...