Canada Markets closed

Saville Resources Inc. (SRE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
At close: 2:33PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20210.04500.04500.04500.04500.045017,000
Nov. 25, 20210.04500.04500.04500.04500.045084,000
Nov. 24, 20210.04500.04500.04500.04500.0450117,000
Nov. 23, 20210.04000.04500.04000.04500.0450435,600
Nov. 22, 20210.04000.04000.04000.04000.0400180,500
Nov. 19, 20210.04000.04000.03500.04000.0400618,600
Nov. 18, 20210.04000.04000.04000.04000.040060,500
Nov. 17, 20210.04000.04000.04000.04000.0400-
Nov. 16, 20210.04500.04500.04000.04000.04001,208,800
Nov. 15, 20210.05000.05000.05000.05000.050067,000
Nov. 12, 20210.05000.05000.05000.05000.0500156,000
Nov. 11, 20210.04500.04500.04500.04500.0450158,500
Nov. 10, 20210.04500.04500.04500.04500.045021,000
Nov. 09, 20210.04000.04500.04000.04500.0450275,000
Nov. 08, 20210.04500.04500.04500.04500.0450-
Nov. 05, 20210.04500.04500.04500.04500.0450193,000
Nov. 04, 20210.05000.05000.04500.04500.045042,000
Nov. 03, 20210.05000.05500.04500.05500.0550114,000
Nov. 02, 20210.05000.05000.05000.05000.050011,000
Nov. 01, 20210.04500.05000.04500.05000.050062,500
Oct. 29, 20210.04000.04000.04000.04000.0400-
Oct. 28, 20210.04500.04500.04000.04000.040027,000
Oct. 27, 20210.04500.04500.04500.04500.0450-
Oct. 26, 20210.04500.04500.04500.04500.04501,700
Oct. 25, 20210.04500.04500.04500.04500.045050,000
Oct. 22, 20210.04000.04500.04000.04500.0450106,000
Oct. 21, 20210.04000.04000.04000.04000.0400-
Oct. 20, 20210.04000.04000.04000.04000.0400-
Oct. 19, 20210.04500.04500.04000.04000.040054,500
Oct. 18, 20210.04500.04500.04500.04500.0450230,300
Oct. 15, 20210.04500.04500.04500.04500.0450-
Oct. 14, 20210.04500.04500.04500.04500.0450-
Oct. 13, 20210.04000.04500.04000.04500.0450220,000
Oct. 12, 20210.03500.04500.03500.04500.0450300,100
Oct. 08, 20210.03500.03500.03500.03500.0350273,000
Oct. 07, 20210.03500.03500.03500.03500.0350-
Oct. 06, 20210.03500.03500.03500.03500.035060,000
Oct. 05, 20210.04000.04000.04000.04000.0400-
Oct. 04, 20210.04000.04000.04000.04000.0400-
Oct. 01, 20210.04000.04000.04000.04000.0400-
Sep. 30, 20210.04000.04000.04000.04000.0400-
Sep. 29, 20210.04000.04000.04000.04000.040062,500
Sep. 28, 20210.04500.04500.04500.04500.0450-
Sep. 27, 20210.04500.04500.04500.04500.0450-
Sep. 24, 20210.04500.04500.04500.04500.045056,000
Sep. 23, 20210.04000.04500.04000.04500.045065,000
Sep. 22, 20210.04000.04000.03500.03500.035029,000
Sep. 21, 20210.03500.03500.03500.03500.0350-
Sep. 20, 20210.03500.03500.03500.03500.03507,000
Sep. 17, 20210.04000.04000.04000.04000.0400-
Sep. 16, 20210.04000.04000.04000.04000.040030,000
Sep. 15, 20210.04000.04000.04000.04000.0400-
Sep. 14, 20210.04000.04000.04000.04000.04006,000
Sep. 13, 20210.04000.04000.04000.04000.04005,500
Sep. 10, 20210.04000.04000.04000.04000.0400-
Sep. 09, 20210.04000.04000.04000.04000.040010,000
Sep. 08, 20210.04000.04000.04000.04000.0400-
Sep. 07, 20210.04000.04000.04000.04000.040044,000
Sep. 03, 20210.04500.04500.04500.04500.045040,000
Sep. 02, 20210.04000.04000.04000.04000.0400-
Sep. 01, 20210.04000.04000.04000.04000.040039,000
Aug. 31, 20210.04000.04000.04000.04000.04001,500
Aug. 30, 20210.04000.04000.04000.04000.0400-
Aug. 27, 20210.04000.04000.04000.04000.0400-
Aug. 26, 20210.04000.04000.04000.04000.040040,000
Aug. 25, 20210.04000.04000.04000.04000.040057,000
Aug. 24, 20210.04000.04000.04000.04000.0400218,000
Aug. 23, 20210.03500.03500.03500.03500.0350-
Aug. 20, 20210.03500.03500.03500.03500.03504,100
Aug. 19, 20210.04000.04000.04000.04000.04001,600
Aug. 18, 20210.04000.04000.04000.04000.040012,500
Aug. 17, 20210.04000.04000.04000.04000.0400-
Aug. 16, 20210.04000.04000.04000.04000.040033,000
Aug. 13, 20210.04000.04000.04000.04000.040010,000
Aug. 12, 20210.04000.04000.04000.04000.040017,500
Aug. 11, 20210.04000.04000.04000.04000.0400-
Aug. 10, 20210.04000.04000.04000.04000.0400-
Aug. 09, 20210.04000.04000.04000.04000.0400-
Aug. 06, 20210.04000.04000.04000.04000.0400-
Aug. 05, 20210.04000.04000.04000.04000.0400250,000
Aug. 04, 20210.04000.04000.04000.04000.040082,000
Aug. 03, 20210.03500.03500.03500.03500.03505,400
Jul. 30, 20210.03500.03500.03500.03500.0350-
Jul. 29, 20210.03500.03500.03500.03500.0350-
Jul. 28, 20210.04000.04000.03500.03500.0350155,000
Jul. 27, 20210.04000.04000.04000.04000.040049,500
Jul. 26, 20210.04000.04000.04000.04000.0400-
Jul. 23, 20210.04500.04500.04000.04000.0400125,000
Jul. 22, 20210.04500.04500.04500.04500.0450-
Jul. 21, 20210.04500.04500.04500.04500.04504,000
Jul. 20, 20210.04500.04500.04500.04500.045025,000
Jul. 19, 20210.04000.04000.04000.04000.0400170,000
Jul. 16, 20210.04500.04500.04500.04500.045053,700
Jul. 15, 20210.05000.05000.04500.04500.0450137,000
Jul. 14, 20210.05000.05000.05000.05000.050030,000
Jul. 13, 20210.05500.05500.05500.05500.0550-
Jul. 12, 20210.05500.05500.05500.05500.055015,500
Jul. 09, 20210.05000.05000.05000.05000.050019,000
Jul. 08, 20210.06000.06000.05000.05000.050025,300
Jul. 07, 20210.05500.05500.05500.05500.055042,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...