Canada Markets closed

SRG Mining Inc. (SRG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4300-0.0100 (-2.27%)
At close: 3:22PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 26, 20200.43000.46000.42000.43000.430025,100
Oct. 23, 20200.45000.45000.43000.44000.440027,000
Oct. 22, 20200.50000.50000.45000.45000.4500100,700
Oct. 21, 20200.41000.50000.41000.48000.480055,800
Oct. 20, 20200.42000.42000.42000.42000.42005,300
Oct. 19, 20200.43000.44000.42000.42000.420035,000
Oct. 16, 20200.45000.48000.42000.44000.440054,700
Oct. 15, 20200.46000.46000.46000.46000.46003,300
Oct. 14, 20200.49000.49000.46000.46000.46002,700
Oct. 13, 20200.47000.47000.44000.45000.450016,300
Oct. 09, 20200.47000.47000.46000.46000.460014,600
Oct. 08, 20200.48000.51000.47000.47000.470057,600
Oct. 07, 20200.46000.49000.46000.48000.480033,500
Oct. 06, 20200.46000.47000.43000.46000.460040,200
Oct. 05, 20200.48000.48000.46000.46000.46005,700
Oct. 02, 20200.48000.49000.46000.48000.48004,700
Oct. 01, 20200.47000.48000.47000.48000.480011,800
Sep. 30, 20200.48000.48000.47000.47000.47007,900
Sep. 29, 20200.49000.49000.47000.47000.470017,500
Sep. 28, 20200.47000.49000.47000.49000.490014,000
Sep. 25, 20200.47000.47000.47000.47000.470014,900
Sep. 24, 20200.46000.47000.46000.47000.470017,800
Sep. 23, 20200.50000.51000.46000.46000.460051,700
Sep. 22, 20200.52000.52000.50000.51000.51007,900
Sep. 21, 20200.53000.53000.52000.52000.520019,000
Sep. 18, 20200.53000.54000.53000.54000.540031,500
Sep. 17, 20200.56000.56000.53000.53000.530026,900
Sep. 16, 20200.56000.57000.55000.55000.550034,400
Sep. 15, 20200.52000.57000.51000.57000.5700126,500
Sep. 14, 20200.50000.50000.50000.50000.500058,700
Sep. 11, 20200.51000.51000.49000.49000.49009,700
Sep. 10, 20200.50000.50000.49000.49000.49006,300
Sep. 09, 20200.50000.50000.49000.49000.490031,500
Sep. 08, 20200.52000.52000.50000.50000.50008,000
Sep. 04, 20200.50000.50000.49000.50000.500020,000
Sep. 03, 20200.51000.54000.50000.50000.500055,500
Sep. 02, 20200.51000.55000.51000.53000.530027,500
Sep. 01, 20200.51000.51000.51000.51000.51002,500
Aug. 31, 20200.49000.50000.48000.50000.50009,200
Aug. 28, 20200.50000.50000.50000.50000.50002,200
Aug. 27, 20200.50000.50000.50000.50000.50002,200
Aug. 26, 20200.51000.51000.50000.50000.500014,400
Aug. 25, 20200.50000.51000.49000.50000.500053,900
Aug. 24, 20200.52000.52000.50000.50000.50007,200
Aug. 21, 20200.50000.50000.50000.50000.50008,000
Aug. 20, 20200.52000.52000.50000.50000.500044,000
Aug. 19, 20200.55000.55000.51000.51000.510060,400
Aug. 18, 20200.53000.55000.52000.53000.530019,300
Aug. 17, 20200.54000.54000.52000.52000.520013,300
Aug. 14, 20200.55000.55000.54000.54000.540029,500
Aug. 13, 20200.57000.57000.56000.56000.560023,600
Aug. 12, 20200.57000.57000.57000.57000.57007,000
Aug. 11, 20200.57000.58000.56000.57000.570016,800
Aug. 10, 20200.59000.59000.57000.57000.570011,300
Aug. 07, 20200.58000.60000.58000.59000.590012,600
Aug. 06, 20200.60000.60000.55000.58000.580035,000
Aug. 05, 20200.59000.59000.58000.58000.58008,400
Aug. 04, 20200.61000.61000.59000.59000.590033,100
Jul. 31, 20200.62000.62000.62000.62000.620047,000
Jul. 30, 20200.62000.62000.61000.61000.610027,100
Jul. 29, 20200.63000.63000.63000.63000.63001,500
Jul. 28, 20200.64000.64000.63000.63000.630010,600
Jul. 27, 20200.69000.70000.64000.64000.640080,000
Jul. 24, 20200.67000.69000.67000.69000.690026,900
Jul. 23, 20200.63000.67000.62000.65000.650029,300
Jul. 22, 20200.64000.65000.63000.63000.630011,500
Jul. 21, 20200.66000.66000.65000.65000.65003,900
Jul. 20, 20200.71000.71000.65000.65000.650025,700
Jul. 17, 20200.70000.71000.69000.71000.710029,500
Jul. 16, 20200.69000.71000.68000.71000.71008,700
Jul. 15, 20200.67000.68000.67000.67000.670030,000
Jul. 14, 20200.68000.68000.67000.68000.68008,500
Jul. 13, 20200.71000.73000.67000.67000.670011,300
Jul. 10, 20200.73000.74000.70000.70000.700049,800
Jul. 09, 20200.71000.76000.67000.73000.730043,300
Jul. 08, 20200.70000.73000.70000.70000.700066,100
Jul. 07, 20200.70000.73000.68000.70000.700026,000
Jul. 06, 20200.71000.71000.69000.70000.700017,400
Jul. 03, 20200.70000.71000.68000.71000.710036,100
Jul. 02, 20200.70000.70000.69000.70000.700037,000
Jun. 30, 20200.74000.83000.72000.72000.720054,300
Jun. 29, 20200.64000.72000.64000.72000.720035,300
Jun. 26, 20200.64000.67000.64000.64000.640039,600
Jun. 25, 20200.59000.62000.58000.62000.620024,000
Jun. 24, 20200.59000.59000.59000.59000.5900-
Jun. 23, 20200.59000.59000.59000.59000.59002,100
Jun. 22, 20200.58000.59000.58000.59000.59007,500
Jun. 19, 20200.53000.54000.53000.54000.54006,500
Jun. 18, 20200.58000.58000.51000.51000.510044,500
Jun. 17, 20200.55000.55000.55000.55000.5500-
Jun. 16, 20200.62000.63000.55000.55000.550059,300
Jun. 15, 20200.62000.62000.59000.62000.620024,500
Jun. 12, 20200.56000.58000.56000.58000.58005,500
Jun. 11, 20200.52000.69000.52000.55000.550090,000
Jun. 10, 20200.44000.51000.42000.51000.5100109,000
Jun. 09, 20200.37000.37000.36000.37000.370059,400
Jun. 08, 20200.37000.37000.37000.37000.370021,000
Jun. 05, 20200.37000.38000.36000.36000.360084,700
Jun. 04, 20200.37000.37000.35000.36000.360027,400
Jun. 03, 20200.35000.35000.33000.33000.330016,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...