Canada markets close in 5 hours 11 minutes

Surge Copper Corp. (SRGXF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
0.1415+0.0002 (+0.14%)
As of 09:32AM EDT. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20240.14150.14150.14150.14150.14156,577
May 28, 20240.14420.15000.14130.14130.141310,200
May 24, 20240.12000.14050.12000.13400.1340231,900
May 23, 20240.13290.13290.12210.12210.122169,400
May 22, 20240.14270.14270.11980.11980.1198200,100
May 21, 20240.16350.17220.15000.15000.150099,600
May 20, 20240.16150.17650.16150.16500.1650103,800
May 17, 20240.14250.16500.14250.16130.1613152,900
May 16, 20240.15000.15000.13410.13740.1374156,400
May 15, 20240.12850.15700.12850.14070.1407215,900
May 14, 20240.10800.12600.10800.12240.1224274,400
May 13, 20240.10200.10500.10200.10500.105020,000
May 10, 20240.10500.10500.10200.10310.1031104,200
May 09, 20240.10500.10500.10500.10500.1050112,900
May 08, 20240.09200.09200.09200.09200.092010,000
May 07, 20240.10790.10790.09860.09860.098671,500
May 06, 20240.11000.11000.11000.11000.11007,000
May 03, 20240.10040.11070.10000.11070.1107116,300
May 02, 20240.10990.10990.10200.10780.107844,300
May 01, 20240.10940.10940.10940.10940.10942,000
Apr 30, 20240.10190.10190.10190.10190.10195,000
Apr 29, 20240.11030.11030.10450.10450.1045104,500
Apr 26, 20240.09720.10760.09720.10380.103819,700
Apr 25, 20240.08600.08600.08600.08600.0860-
Apr 24, 20240.08600.08600.08600.08600.08606,000
Apr 23, 20240.08580.08580.08150.08500.085021,600
Apr 22, 20240.08330.08330.08330.08330.08336,000
Apr 19, 20240.08910.08910.08000.08290.082962,300
Apr 18, 20240.08910.08910.08910.08910.089110,000
Apr 17, 20240.08540.08540.08540.08540.0854300
Apr 16, 20240.09510.09510.09460.09460.094612,000
Apr 15, 20240.10990.11840.09510.09510.095186,400
Apr 12, 20240.09560.10280.09560.10000.100027,900
Apr 11, 20240.08500.08730.08500.08660.0866109,900
Apr 10, 20240.08490.08500.07920.08340.0834132,100
Apr 09, 20240.08280.08470.08280.08470.084765,500
Apr 08, 20240.08280.08280.08140.08200.082043,500
Apr 05, 20240.08250.08250.08250.08250.082512,000
Apr 04, 20240.08380.08380.08220.08220.08223,400
Apr 03, 20240.08310.08310.08270.08270.082730,600
Apr 02, 20240.06250.08000.06250.08000.080089,400
Apr 01, 20240.05860.06730.05860.06730.0673505,800
Mar 28, 20240.05730.05730.05730.05730.0573-
Mar 27, 20240.06000.06000.05730.05730.057320,000
Mar 26, 20240.06260.06260.06260.06260.06265,000
Mar 25, 20240.06290.06500.06260.06260.0626310,000
Mar 22, 20240.05730.05730.05730.05730.057319,500
Mar 21, 20240.05920.05920.05910.05910.05914,000
Mar 20, 20240.05990.05990.05730.05760.057637,700
Mar 19, 20240.06320.06320.05850.05850.0585284,000
Mar 18, 20240.05910.05910.05910.05910.0591-
Mar 15, 20240.05910.05910.05910.05910.0591200
Mar 14, 20240.06300.06300.06080.06090.060919,400
Mar 13, 20240.05350.06070.05350.05900.059031,900
Mar 12, 20240.05550.05550.05550.05550.05552,000
Mar 11, 20240.06340.06340.06340.06340.063420,000
Mar 08, 20240.06100.06120.05950.06000.0600161,100
Mar 07, 20240.06000.06160.06000.06080.060823,600
Mar 06, 20240.05790.05910.05790.05910.059112,100
Mar 05, 20240.05880.05880.05880.05880.0588800
Mar 04, 20240.05410.05410.05410.05410.0541500
Mar 01, 20240.05670.05670.05670.05670.0567-
Feb 29, 20240.05670.05670.05670.05670.0567-
Feb 28, 20240.05670.05670.05670.05670.05673,800
Feb 27, 20240.05440.05440.05440.05440.054410,000
Feb 26, 20240.05130.05130.05130.05130.051310,000
Feb 23, 20240.05560.05700.05400.05400.0540120,000
Feb 22, 20240.05500.05500.05500.05500.055015,000
Feb 21, 20240.05770.05770.05770.05770.0577-
Feb 20, 20240.05770.05770.05770.05770.0577500
Feb 16, 20240.05770.05770.05770.05770.0577-
Feb 15, 20240.05770.05770.05770.05770.0577-
Feb 14, 20240.05770.05770.05770.05770.0577-
Feb 13, 20240.05770.05770.05770.05770.0577-
Feb 12, 20240.05770.05770.05770.05770.0577-
Feb 09, 20240.05460.05770.05460.05770.05774,000
Feb 08, 20240.05780.05780.05780.05780.05783,000
Feb 07, 20240.06000.06000.05820.05820.05823,500
Feb 06, 20240.06490.06760.06300.06760.067615,000
Feb 05, 20240.06110.06110.06110.06110.0611-
Feb 02, 20240.06110.06110.06110.06110.0611-
Feb 01, 20240.06110.06110.06110.06110.0611900
Jan 31, 20240.06280.06280.06280.06280.0628-
Jan 30, 20240.06380.06470.06280.06280.062830,200
Jan 29, 20240.06330.06330.06320.06320.063213,900
Jan 26, 20240.06520.06520.06520.06520.06527,000
Jan 25, 20240.06750.06750.06750.06750.0675-
Jan 24, 20240.06300.06750.06300.06750.067575,000
Jan 23, 20240.06000.06000.06000.06000.0600-
Jan 22, 20240.06000.06460.06000.06000.060036,000
Jan 19, 20240.06300.06310.06030.06030.060364,400
Jan 18, 20240.06290.06290.06290.06290.062910,000
Jan 17, 20240.06290.06290.06290.06290.0629-
Jan 16, 20240.06340.06350.06180.06290.062953,000
Jan 12, 20240.06540.06540.06540.06540.065411,000
Jan 11, 20240.06490.06490.06490.06490.0649-
Jan 10, 20240.06490.06490.06490.06490.0649-
Jan 09, 20240.06240.06490.06240.06490.064975,000
Jan 08, 20240.06300.06300.06250.06260.062619,000
Jan 05, 20240.06740.06740.06350.06350.0635105,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...