Mail

SRG.V - SRG Mining Inc.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	0.6500	0.6500	0.6300	0.6500	0.6500	156,000
May 25, 2023	0.5900	0.6400	0.5900	0.6400	0.6400	108,500
May 24, 2023	0.5800	0.5800	0.5700	0.5700	0.5700	2,000
May 23, 2023	0.5900	0.6000	0.5400	0.5700	0.5700	33,500
May 19, 2023	0.5900	0.6000	0.5800	0.6000	0.6000	47,800
May 18, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
May 17, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	1,500
May 16, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	-
May 15, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	1,400
May 12, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	1,500
May 11, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	2,200
May 10, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	500
May 09, 2023	0.6200	0.6200	0.6000	0.6000	0.6000	45,000
May 08, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	2,500
May 05, 2023	0.6200	0.6200	0.6100	0.6100	0.6100	3,000
May 04, 2023	0.6300	0.6300	0.6200	0.6200	0.6200	3,000
May 03, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	1,000
May 02, 2023	0.6600	0.6600	0.6200	0.6200	0.6200	6,000
May 01, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Apr 28, 2023	0.6500	0.6600	0.6500	0.6600	0.6600	2,500
Apr 27, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	1,500
Apr 26, 2023	0.6200	0.6200	0.6100	0.6100	0.6100	15,500
Apr 25, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 24, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	500
Apr 21, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	300
Apr 20, 2023	0.6300	0.6300	0.5800	0.5800	0.5800	8,800
Apr 19, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	1,000
Apr 18, 2023	0.6500	0.6500	0.6400	0.6400	0.6400	23,500
Apr 17, 2023	0.6500	0.6500	0.6400	0.6400	0.6400	19,500
Apr 14, 2023	0.6500	0.6600	0.6400	0.6600	0.6600	6,500
Apr 13, 2023	0.6500	0.6500	0.6300	0.6300	0.6300	12,500
Apr 12, 2023	0.5900	0.6400	0.5900	0.6400	0.6400	38,000
Apr 11, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	8,500
Apr 10, 2023	0.6200	0.6200	0.6000	0.6000	0.6000	8,800
Apr 06, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	7,500
Apr 05, 2023	0.5900	0.6000	0.5600	0.5700	0.5700	17,900
Apr 04, 2023	0.6000	0.6000	0.5900	0.5900	0.5900	6,000
Apr 03, 2023	0.6000	0.6100	0.6000	0.6100	0.6100	2,000
Mar 31, 2023	0.6100	0.6200	0.6100	0.6200	0.6200	6,300
Mar 30, 2023	0.6500	0.6500	0.6100	0.6100	0.6100	3,500
Mar 29, 2023	0.6000	0.6400	0.6000	0.6400	0.6400	19,000
Mar 28, 2023	0.5900	0.6000	0.5900	0.6000	0.6000	8,500
Mar 27, 2023	0.5700	0.5700	0.5600	0.5600	0.5600	8,500
Mar 24, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Mar 23, 2023	0.6100	0.6100	0.5600	0.5700	0.5700	13,300
Mar 22, 2023	0.6000	0.6100	0.5800	0.5800	0.5800	9,000
Mar 21, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
Mar 20, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
Mar 17, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	3,500
Mar 16, 2023	0.5900	0.5900	0.5800	0.5800	0.5800	2,500
Mar 15, 2023	0.5900	0.5900	0.5800	0.5800	0.5800	3,000
Mar 14, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	2,000
Mar 13, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Mar 10, 2023	0.5800	0.5800	0.5700	0.5700	0.5700	5,900
Mar 09, 2023	0.5900	0.5900	0.5800	0.5800	0.5800	10,200
Mar 08, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	13,000
Mar 07, 2023	0.6000	0.6000	0.5900	0.5900	0.5900	5,000
Mar 06, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Mar 03, 2023	0.6200	0.6200	0.6000	0.6000	0.6000	9,300
Mar 02, 2023	0.6200	0.6200	0.6000	0.6100	0.6100	8,400
Mar 01, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Feb 28, 2023	0.6500	0.6500	0.6300	0.6300	0.6300	3,300
Feb 27, 2023	0.6700	0.6700	0.6500	0.6500	0.6500	4,500
Feb 24, 2023	0.6700	0.6700	0.6400	0.6700	0.6700	54,600
Feb 23, 2023	0.6500	0.6600	0.6400	0.6600	0.6600	31,100
Feb 22, 2023	0.6300	0.6600	0.6300	0.6600	0.6600	77,000
Feb 21, 2023	0.6200	0.6300	0.6200	0.6300	0.6300	35,000
Feb 17, 2023	0.6300	0.6300	0.6200	0.6200	0.6200	8,000
Feb 16, 2023	0.6100	0.6400	0.6100	0.6400	0.6400	30,500
Feb 15, 2023	0.6200	0.6200	0.6200	0.6200	0.6200	1,000
Feb 14, 2023	0.6200	0.6200	0.6200	0.6200	0.6200	-
Feb 13, 2023	0.6200	0.6200	0.6100	0.6200	0.6200	51,000
Feb 10, 2023	0.6300	0.6300	0.6100	0.6300	0.6300	60,500
Feb 09, 2023	0.6300	0.6500	0.6300	0.6400	0.6400	32,300
Feb 08, 2023	0.6500	0.6600	0.6500	0.6600	0.6600	8,500
Feb 07, 2023	0.6200	0.6500	0.6200	0.6500	0.6500	13,200
Feb 06, 2023	0.6200	0.6200	0.6200	0.6200	0.6200	500
Feb 03, 2023	0.6000	0.6200	0.6000	0.6200	0.6200	23,500
Feb 02, 2023	0.5900	0.5900	0.5800	0.5800	0.5800	2,000
Feb 01, 2023	0.6000	0.6000	0.5800	0.6000	0.6000	12,500
Jan 31, 2023	0.5900	0.6300	0.5600	0.6000	0.6000	56,600
Jan 30, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	8,000
Jan 27, 2023	0.6300	0.6500	0.5400	0.5400	0.5400	43,200
Jan 26, 2023	0.6300	0.6500	0.6000	0.6500	0.6500	50,000
Jan 25, 2023	0.6000	0.6000	0.5700	0.5900	0.5900	12,500
Jan 24, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	2,400
Jan 23, 2023	0.6100	0.6100	0.5900	0.6000	0.6000	23,500
Jan 20, 2023	0.5900	0.6000	0.5800	0.6000	0.6000	27,100
Jan 19, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	15,000
Jan 18, 2023	0.6300	0.6300	0.6000	0.6100	0.6100	9,500
Jan 17, 2023	0.6300	0.6300	0.6100	0.6100	0.6100	2,500
Jan 16, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	11,000
Jan 13, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	2,000
Jan 12, 2023	0.5900	0.6400	0.5800	0.6300	0.6300	14,000
Jan 11, 2023	0.6200	0.6200	0.5900	0.6000	0.6000	14,000
Jan 10, 2023	0.6200	0.6300	0.6000	0.6200	0.6200	9,000
Jan 09, 2023	0.6600	0.6600	0.6200	0.6200	0.6200	13,800
Jan 06, 2023	0.6700	0.6800	0.6300	0.6800	0.6800	10,000
Jan 05, 2023	0.6500	0.6500	0.6400	0.6400	0.6400	2,000
Jan 04, 2023	0.6800	0.6800	0.6300	0.6800	0.6800	27,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...