Canada markets closed

Saville Resources Inc. (SRE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0400-0.0050 (-11.11%)
At close: 2:19PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 31, 20210.05000.05000.04500.04500.045030,900
May 28, 20210.05500.05500.05000.05000.0500110,000
May 27, 20210.05500.05500.05500.05500.0550-
May 26, 20210.05500.05500.05500.05500.055020,000
May 25, 20210.05500.05500.05500.05500.0550-
May 21, 20210.05500.05500.05500.05500.0550160,000
May 20, 20210.06000.06000.06000.06000.0600-
May 19, 20210.06000.06000.06000.06000.060030,000
May 18, 20210.06000.06000.06000.06000.0600-
May 17, 20210.05500.06000.05500.06000.060031,000
May 14, 20210.05500.05500.05500.05500.0550-
May 13, 20210.05500.05500.05500.05500.0550-
May 12, 20210.05500.05500.05500.05500.055019,000
May 11, 20210.05500.05500.05500.05500.0550119,000
May 10, 20210.05500.05500.05500.05500.05505,000
May 07, 20210.05500.05500.05500.05500.0550207,000
May 06, 20210.05000.05000.05000.05000.0500500,000
May 05, 20210.05500.05500.05500.05500.0550-
May 04, 20210.06000.06000.05500.05500.055079,000
May 03, 20210.06000.06000.06000.06000.060013,000
Apr. 30, 20210.06000.06000.06000.06000.06006,300
Apr. 29, 20210.06000.06000.06000.06000.0600151,000
Apr. 28, 20210.06000.06000.05500.05500.055019,500
Apr. 27, 20210.06000.06000.06000.06000.060025,000
Apr. 26, 20210.05500.05500.05500.05500.0550-
Apr. 23, 20210.05500.05500.05500.05500.055028,000
Apr. 22, 20210.06000.06000.05500.05500.055053,000
Apr. 21, 20210.05500.06000.05500.06000.060048,000
Apr. 20, 20210.05500.05500.05000.05000.050041,000
Apr. 19, 20210.06000.06000.06000.06000.0600-
Apr. 16, 20210.06000.06000.06000.06000.060015,000
Apr. 15, 20210.06500.06500.06500.06500.065021,100
Apr. 14, 20210.06000.06000.06000.06000.060037,000
Apr. 13, 20210.06500.06500.06500.06500.0650102,000
Apr. 12, 20210.06500.06500.06500.06500.0650145,000
Apr. 09, 20210.06500.06500.06000.06500.0650406,000
Apr. 08, 20210.07000.07000.07000.07000.0700-
Apr. 07, 20210.07000.07000.06000.07000.0700113,200
Apr. 06, 20210.06000.09000.06000.07000.0700490,800
Apr. 05, 20210.06000.06000.06000.06000.0600-
Apr. 01, 20210.06000.06000.06000.06000.06002,000
Mar. 31, 20210.06000.06000.06000.06000.06004,000
Mar. 30, 20210.05500.05500.05500.05500.0550-
Mar. 29, 20210.06000.06000.05500.05500.055050,100
Mar. 26, 20210.06000.06000.06000.06000.0600158,200
Mar. 25, 20210.05500.05500.05000.05000.0500228,000
Mar. 24, 20210.05000.05000.05000.05000.0500-
Mar. 23, 20210.05000.05000.05000.05000.0500-
Mar. 22, 20210.05000.05000.05000.05000.0500105,000
Mar. 19, 20210.05000.05000.05000.05000.0500-
Mar. 18, 20210.05000.05000.05000.05000.050075,000
Mar. 17, 20210.05000.05000.05000.05000.05001,387,100
Mar. 16, 20210.05500.05500.05500.05500.0550200
Mar. 15, 20210.05500.05500.05500.05500.055013,000
Mar. 12, 20210.05000.05000.05000.05000.0500152,000
Mar. 11, 20210.05000.05000.05000.05000.05007,000
Mar. 10, 20210.04500.04500.04500.04500.0450-
Mar. 09, 20210.04500.04500.04500.04500.045014,800
Mar. 08, 20210.04500.04500.04500.04500.0450-
Mar. 05, 20210.05000.05000.04500.04500.0450108,000
Mar. 04, 20210.05000.05000.05000.05000.0500247,000
Mar. 03, 20210.05500.06500.05000.05000.0500207,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...