S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

SRG Mining Inc. (SRG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4500

-0.0300

(-6.25%)

As of 10:21AM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.4550	0.4550	0.4500	0.4500	0.4500	16,500
Apr 18, 2024	0.4600	0.4800	0.4600	0.4800	0.4800	2,600
Apr 17, 2024	0.4600	0.4800	0.4500	0.4800	0.4800	14,500
Apr 16, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	5,000
Apr 15, 2024	0.4900	0.4900	0.4600	0.4600	0.4600	10,600
Apr 12, 2024	0.4800	0.4900	0.4800	0.4800	0.4800	11,000
Apr 11, 2024	0.5000	0.5000	0.4600	0.4700	0.4700	89,500
Apr 10, 2024	0.4700	0.5000	0.4700	0.4900	0.4900	49,100
Apr 09, 2024	0.4900	0.4900	0.4700	0.4900	0.4900	25,500
Apr 08, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	14,500
Apr 05, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Apr 04, 2024	0.4600	0.5000	0.4600	0.5000	0.5000	68,700
Apr 03, 2024	0.4500	0.5000	0.4500	0.5000	0.5000	21,500
Apr 02, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,000
Apr 01, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	200
Mar 28, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	57,000
Mar 27, 2024	0.4100	0.4700	0.4000	0.4700	0.4700	63,000
Mar 26, 2024	0.4300	0.4300	0.4000	0.4200	0.4200	31,400
Mar 25, 2024	0.4700	0.4700	0.4300	0.4300	0.4300	11,200
Mar 22, 2024	0.5100	0.5100	0.4500	0.4700	0.4700	70,800
Mar 21, 2024	0.5000	0.5000	0.4700	0.5000	0.5000	30,300
Mar 20, 2024	0.5100	0.5200	0.5100	0.5200	0.5200	3,700
Mar 19, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	16,000
Mar 18, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Mar 15, 2024	0.5400	0.5700	0.5200	0.5700	0.5700	16,000
Mar 14, 2024	0.5300	0.5800	0.5200	0.5800	0.5800	13,000
Mar 13, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	5,000
Mar 12, 2024	0.5700	0.5700	0.5500	0.5700	0.5700	25,900
Mar 11, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	500
Mar 08, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	700
Mar 07, 2024	0.5800	0.5800	0.5500	0.5700	0.5700	6,500
Mar 06, 2024	0.5700	0.5700	0.5300	0.5700	0.5700	14,000
Mar 05, 2024	0.5200	0.5600	0.4400	0.5600	0.5600	99,000
Mar 04, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	5,000
Mar 01, 2024	0.5400	0.5700	0.4400	0.5400	0.5400	31,700
Feb 29, 2024	0.5200	0.5800	0.5100	0.5800	0.5800	4,000
Feb 28, 2024	0.5200	0.5800	0.4700	0.5800	0.5800	35,000
Feb 27, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	1,500
Feb 26, 2024	0.5800	0.5800	0.5200	0.5200	0.5200	23,800
Feb 23, 2024	0.5600	0.5600	0.5300	0.5300	0.5300	8,500
Feb 22, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	8,500
Feb 21, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	21,000
Feb 20, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	42,000
Feb 16, 2024	0.5900	0.6100	0.5900	0.6000	0.6000	29,500
Feb 15, 2024	0.5500	0.5900	0.5400	0.5900	0.5900	1,500
Feb 14, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Feb 13, 2024	0.5700	0.5900	0.5400	0.5900	0.5900	13,000
Feb 12, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	500
Feb 09, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	11,600
Feb 08, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	500
Feb 07, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	1,000
Feb 06, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 05, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	3,000
Feb 02, 2024	0.6100	0.6100	0.5800	0.5800	0.5800	25,600
Feb 01, 2024	0.6000	0.6200	0.6000	0.6100	0.6100	118,100
Jan 31, 2024	0.6200	0.7000	0.6200	0.7000	0.7000	13,500
Jan 30, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 29, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	500
Jan 26, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	3,000
Jan 25, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	1,400
Jan 24, 2024	0.6500	0.6600	0.6500	0.6600	0.6600	2,500
Jan 23, 2024	0.7000	0.7000	0.6400	0.6400	0.6400	2,100
Jan 22, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	500
Jan 19, 2024	0.7000	0.7000	0.6500	0.6500	0.6500	20,000
Jan 18, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	1,500
Jan 17, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	1,000
Jan 16, 2024	0.6200	0.6400	0.6200	0.6400	0.6400	2,500
Jan 15, 2024	0.6400	0.6700	0.6400	0.6400	0.6400	21,800
Jan 12, 2024	0.7000	0.7000	0.6500	0.6700	0.6700	18,800
Jan 11, 2024	0.6800	0.7000	0.6700	0.6900	0.6900	27,100
Jan 10, 2024	0.7000	0.7000	0.6800	0.7000	0.7000	13,000
Jan 09, 2024	0.7000	0.7000	0.6800	0.7000	0.7000	6,500
Jan 08, 2024	0.7500	0.7500	0.7300	0.7300	0.7300	3,500
Jan 05, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 04, 2024	0.7300	0.7500	0.7300	0.7500	0.7500	28,500
Jan 03, 2024	0.7300	0.7300	0.7000	0.7300	0.7300	6,500
Jan 02, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Dec 29, 2023	0.7500	0.7500	0.6700	0.6800	0.6800	4,000
Dec 28, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	1,200
Dec 27, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	10,000
Dec 22, 2023	0.7200	0.7200	0.7200	0.7200	0.7200	1,000
Dec 21, 2023	0.6800	0.6900	0.6800	0.6900	0.6900	11,500
Dec 20, 2023	0.7000	0.7000	0.6800	0.7000	0.7000	8,500
Dec 19, 2023	0.6900	0.6900	0.6800	0.6900	0.6900	13,000
Dec 18, 2023	0.6800	0.7100	0.6600	0.6700	0.6700	8,000
Dec 15, 2023	0.7000	0.7000	0.6700	0.7000	0.7000	44,000
Dec 14, 2023	0.6800	0.7000	0.6800	0.7000	0.7000	52,500
Dec 13, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
Dec 12, 2023	0.7200	0.7200	0.6900	0.7000	0.7000	4,500
Dec 11, 2023	0.7300	0.7300	0.7000	0.7000	0.7000	1,500
Dec 08, 2023	0.7200	0.7200	0.6700	0.6800	0.6800	96,700
Dec 07, 2023	0.7200	0.7500	0.7100	0.7500	0.7500	16,000
Dec 06, 2023	0.7600	0.7600	0.7100	0.7100	0.7100	12,000
Dec 05, 2023	0.7800	0.7900	0.7500	0.7900	0.7900	28,000
Dec 04, 2023	0.7600	0.7900	0.7500	0.7800	0.7800	35,000
Dec 01, 2023	0.7800	0.7800	0.7700	0.7700	0.7700	9,400
Nov 30, 2023	0.7700	0.8000	0.7500	0.7800	0.7800	13,500
Nov 29, 2023	0.6700	0.8000	0.6700	0.8000	0.8000	153,400
Nov 28, 2023	0.7300	0.7300	0.7300	0.7300	0.7300	500
Nov 27, 2023	0.6600	0.7000	0.6500	0.7000	0.7000	60,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,782.18+73.74(+0.34%)

S&P 5004,963.34-47.78(-0.95%)

DOW37,940.60+165.22(+0.44%)

CAD/USD0.7272+0.0009(+0.12%)

CRUDE OIL83.30+0.57(+0.69%)

Bitcoin CAD88,511.54+1,479.56(+1.70%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

SRG Mining Inc. (SRG.V)

S&P/TSX
21,782.18
+73.74(+0.34%)

S&P 500
4,963.34
-47.78(-0.95%)

DOW
37,940.60
+165.22(+0.44%)

CAD/USD
0.7272
+0.0009(+0.12%)

CRUDE OIL
83.30
+0.57(+0.69%)

Bitcoin CAD
88,511.54
+1,479.56(+1.70%)