Canada Markets closed

Saville Resources Inc. (SRE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0450+0.0050 (+12.50%)
At close: 2:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jul. 06, 20210.05500.05500.05500.05500.05504,000
Jul. 05, 20210.05500.05500.05500.05500.055011,800
Jul. 02, 20210.05000.05000.05000.05000.050015,000
Jun. 30, 20210.05000.05000.05000.05000.05005,000
Jun. 29, 20210.05000.05000.05000.05000.050037,800
Jun. 28, 20210.04500.05000.04500.05000.0500135,100
Jun. 25, 20210.04500.04500.04500.04500.045045,000
Jun. 24, 20210.04500.04500.04500.04500.045010,000
Jun. 23, 20210.04500.04500.04500.04500.0450500
Jun. 22, 20210.04500.04500.04500.04500.0450-
Jun. 21, 20210.04500.04500.04500.04500.04501,800
Jun. 18, 20210.04500.04500.04500.04500.0450-
Jun. 17, 20210.04500.04500.04500.04500.0450-
Jun. 16, 20210.04500.04500.04000.04500.0450232,000
Jun. 15, 20210.04500.04500.04500.04500.0450-
Jun. 14, 20210.04500.04500.04500.04500.0450124,000
Jun. 11, 20210.04500.04500.04500.04500.0450176,000
Jun. 10, 20210.04500.04500.04500.04500.0450298,000
Jun. 09, 20210.04500.04500.04500.04500.045067,500
Jun. 08, 20210.05000.05000.05000.05000.0500-
Jun. 07, 20210.05000.05000.05000.05000.05005,800
Jun. 04, 20210.04500.04500.04500.04500.045030,000
Jun. 03, 20210.04500.04500.04500.04500.045032,800
Jun. 02, 20210.04500.04500.04500.04500.0450-
Jun. 01, 20210.04500.04500.04500.04500.045062,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...