Canada Markets closed

Surge Copper Corp. (SRGXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1155+0.0045 (+4.05%)
At close: 11:55AM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.11550.11550.11550.11550.1155300
Sept 22, 20220.11660.11660.11100.11100.111044,500
Sept 21, 20220.13450.13450.13450.13450.1345-
Sept 20, 20220.13450.13450.13450.13450.1345-
Sept 19, 20220.13450.13450.13450.13450.13451,000
Sept 16, 20220.13450.13450.13450.13450.1345-
Sept 15, 20220.14120.14120.13450.13450.134512,400
Sept 14, 20220.12900.12900.12900.12900.12901,500
Sept 13, 20220.12430.12430.12430.12430.1243500
Sept 12, 20220.13260.13260.13260.13260.13263,700
Sept 09, 20220.12910.12910.12910.12910.12915,000
Sept 08, 20220.12700.12700.12700.12700.12703,000
Sept 07, 20220.13200.13200.12260.12260.12263,200
Sept 06, 20220.13480.13480.13220.13220.132224,200
Sept 02, 20220.13690.14000.13570.14000.140010,200
Sept 01, 20220.14000.14000.14000.14000.1400-
Aug 31, 20220.14240.14240.14000.14000.14007,300
Aug 30, 20220.14440.14460.14050.14050.140529,500
Aug 29, 20220.15380.15380.15380.15380.153830,000
Aug 26, 20220.15500.15500.15500.15500.1550-
Aug 25, 20220.15500.15500.15500.15500.1550-
Aug 24, 20220.14960.15500.14960.15500.155010,000
Aug 23, 20220.14500.14500.14500.14500.1450-
Aug 22, 20220.14500.14500.14500.14500.1450-
Aug 19, 20220.14500.14500.14010.14500.14502,700
Aug 18, 20220.14570.14570.14570.14570.1457500
Aug 17, 20220.15300.15690.15300.15560.155629,600
Aug 16, 20220.13220.14590.13220.14450.144540,200
Aug 15, 20220.13970.13970.13970.13970.13972,000
Aug 12, 20220.14210.14300.14060.14290.142933,900
Aug 11, 20220.14680.14680.14670.14670.14673,000
Aug 10, 20220.14900.15300.14550.15100.151013,400
Aug 09, 20220.15600.15600.14000.14410.144146,800
Aug 08, 20220.14670.15230.14620.15230.15235,800
Aug 05, 20220.15700.15700.15700.15700.1570-
Aug 04, 20220.15800.15800.15700.15700.157030,900
Aug 03, 20220.15930.15930.15930.15930.15935,500
Aug 02, 20220.15300.17000.15240.15700.157064,000
Aug 01, 20220.15000.16300.15000.16300.1630101,600
Jul 29, 20220.13930.13930.13930.13930.13935,000
Jul 28, 20220.11970.11970.11970.11970.11971,300
Jul 27, 20220.12510.12510.11140.12400.124018,000
Jul 26, 20220.12010.12010.12010.12010.1201-
Jul 25, 20220.12000.12300.11560.12010.120151,000
Jul 22, 20220.12500.12840.12400.12400.124036,400
Jul 21, 20220.11650.11650.11260.11650.116521,500
Jul 20, 20220.11950.11950.11100.11100.111020,000
Jul 19, 20220.11730.11730.11730.11730.1173-
Jul 18, 20220.10670.11880.10670.11730.117320,400
Jul 15, 20220.10600.10670.10570.10670.106712,500
Jul 14, 20220.10800.10800.10420.10660.106618,000
Jul 13, 20220.11910.11910.11110.11110.11116,400
Jul 12, 20220.12000.12000.11110.11520.115236,500
Jul 11, 20220.13000.13000.12400.12400.124019,500
Jul 08, 20220.11820.11970.11170.11170.111729,000
Jul 07, 20220.10960.12100.10960.11100.111028,200
Jul 06, 20220.12600.12600.10710.11000.110041,100
Jul 05, 20220.13000.13000.12500.12500.125014,100
Jul 01, 20220.12980.12980.12980.12980.1298-
Jun 30, 20220.13570.13570.12980.12980.129822,300
Jun 29, 20220.14350.14350.13000.13000.130061,000
Jun 28, 20220.13820.14390.13820.14300.143021,300
Jun 27, 20220.14300.14300.14300.14300.1430-
Jun 24, 20220.14300.14300.14300.14300.14303,500
Jun 23, 20220.14320.14320.13000.13000.130023,100
Jun 22, 20220.15620.15620.14140.14860.148698,900
Jun 21, 20220.13800.16000.13800.16000.160050,000
Jun 17, 20220.15000.15000.14120.14260.14265,600
Jun 16, 20220.15010.15240.15010.15240.152413,100
Jun 15, 20220.15030.15030.15030.15030.1503-
Jun 14, 20220.15030.15030.15030.15030.1503-
Jun 13, 20220.16160.16160.15030.15030.150344,900
Jun 10, 20220.16380.17700.16380.17700.177010,100
Jun 09, 20220.17320.17320.17250.17250.172571,100
Jun 08, 20220.18490.18490.17940.18120.1812123,800
Jun 07, 20220.18450.18730.17900.18360.183640,000
Jun 06, 20220.17550.18870.17550.18450.184540,500
Jun 03, 20220.19000.19100.17870.17870.178740,800
Jun 02, 20220.17500.19000.17500.19000.190053,000
Jun 01, 20220.17400.17400.16700.16800.16807,000
May 31, 20220.17960.17960.16610.17010.1701107,800
May 27, 20220.17660.18000.17660.18000.180056,000
May 26, 20220.16420.17020.16420.16780.167822,900
May 25, 20220.17940.17940.17470.17470.17475,500
May 24, 20220.16500.16500.16500.16500.1650-
May 23, 20220.16500.16500.16500.16500.1650300
May 20, 20220.17850.18000.16990.17200.172041,100
May 19, 20220.15750.17650.15750.17650.176515,000
May 18, 20220.15100.17430.15100.16700.167022,500
May 17, 20220.17000.18000.16000.16000.160017,100
May 16, 20220.16800.17350.16500.16500.165016,500
May 13, 20220.17000.17900.15970.15970.159745,500
May 12, 20220.18000.18000.16010.16310.163147,700
May 11, 20220.16550.16550.16550.16550.1655600
May 10, 20220.17990.18500.16100.16130.1613188,000
May 09, 20220.19850.20000.16630.16630.166375,100
May 06, 20220.20290.21000.20260.21000.210027,500
May 05, 20220.21980.22000.20240.20240.202472,700
May 04, 20220.21260.21260.20000.20000.200061,000
May 03, 20220.20800.21100.20800.21100.211042,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...