Canada markets closed

Stuhini Exploration Ltd. (STU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.17000.0000 (0.00%)
At close: 02:10PM EDT
Time Period:
Jul 19, 2023 - Jul 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20240.17000.17000.17000.17000.1700-
Jul 18, 20240.17000.17000.17000.17000.1700-
Jul 17, 20240.17000.17000.17000.17000.1700-
Jul 16, 20240.17000.17000.17000.17000.1700-
Jul 15, 20240.17000.17000.17000.17000.1700-
Jul 12, 20240.16000.17000.16000.17000.17001,000
Jul 11, 20240.16000.17000.16000.17000.170067,650
Jul 10, 20240.16000.16000.16000.16000.1600-
Jul 09, 20240.16000.16000.16000.16000.160022,000
Jul 08, 20240.16500.16500.16500.16500.165029,500
Jul 05, 20240.16000.16500.15000.15000.150010,000
Jul 04, 20240.15500.15500.15000.15000.150024,000
Jul 03, 20240.16000.16000.16000.16000.160025,000
Jul 02, 20240.16500.17500.16500.17500.175025,845
Jun 28, 20240.16000.16000.16000.16000.160011,500
Jun 27, 20240.16000.16000.16000.16000.160010,000
Jun 26, 20240.14500.16000.14500.16000.160017,000
Jun 25, 20240.15500.15500.15500.15500.1550-
Jun 24, 20240.15000.16500.15000.15500.155025,000
Jun 21, 20240.15500.15500.14500.14500.145082,200
Jun 20, 20240.15000.15000.15000.15000.15004,000
Jun 19, 20240.15500.15500.15500.15500.15503,500
Jun 18, 20240.16500.16500.16000.16000.160015,496
Jun 17, 20240.17000.17000.16000.16000.160030,277
Jun 14, 20240.17000.17000.17000.17000.1700-
Jun 13, 20240.17000.17500.17000.17000.17007,000
Jun 12, 20240.17000.17000.17000.17000.1700500
Jun 11, 20240.17000.17500.17000.17000.170018,453
Jun 10, 20240.18000.18000.17500.17500.175073,500
Jun 07, 20240.19000.19500.18500.18500.18505,000
Jun 06, 20240.18000.19500.18000.19500.195012,000
Jun 05, 20240.18000.18000.17000.17000.17002,000
Jun 04, 20240.18000.18000.17500.17500.175025,400
Jun 03, 20240.17000.19500.17000.19000.190026,500
May 31, 20240.17500.18000.17500.18000.180023,350
May 30, 20240.19500.19500.18000.18000.180040,000
May 29, 20240.18500.18500.18500.18500.18507,050
May 28, 20240.19500.19500.19500.19500.1950-
May 27, 20240.18500.19500.18500.19500.19506,500
May 24, 20240.20000.20000.20000.20000.2000-
May 23, 20240.20000.20000.20000.20000.2000-
May 22, 20240.20500.20500.20000.20000.200010,500
May 21, 20240.19500.19500.19500.19500.19505,111
May 17, 20240.19000.21000.19000.21000.210049,200
May 16, 20240.18500.18500.18500.18500.1850-
May 15, 20240.18500.18500.18500.18500.185011,700
May 14, 20240.18000.18500.17000.18500.1850135,168
May 13, 20240.20000.20000.17500.18000.180083,646
May 10, 20240.20500.21000.20500.20500.205046,500
May 09, 20240.21000.21500.19000.19000.190046,827
May 08, 20240.22000.22000.22000.22000.22001,000
May 07, 20240.22000.22000.22000.22000.220049,701
May 06, 20240.23000.23000.23000.23000.230045,200
May 03, 20240.24000.24000.24000.24000.2400-
May 02, 20240.24000.24000.24000.24000.2400-
May 01, 20240.26000.26000.24000.24000.240033,658
Apr 30, 20240.25000.25000.24000.24000.240066,000
Apr 29, 20240.24500.26000.24500.26000.260029,900
Apr 26, 20240.24000.24000.23000.24000.240044,000
Apr 25, 20240.26000.26500.24500.24500.24506,000
Apr 24, 20240.24500.24500.24500.24500.2450-
Apr 23, 20240.24500.24500.24500.24500.2450500
Apr 22, 20240.27000.27000.27000.27000.270021,115
Apr 19, 20240.26000.26000.25000.26000.260028,360
Apr 18, 20240.27500.28000.27500.28000.280054,500
Apr 17, 20240.27000.27000.25000.25000.250056,570
Apr 16, 20240.27000.27000.27000.27000.2700-
Apr 15, 20240.27000.27500.27000.27000.270035,000
Apr 12, 20240.27500.28500.27000.27000.2700101,300
Apr 11, 20240.25000.27000.25000.27000.270065,462
Apr 10, 20240.24500.24500.24500.24500.245027,553
Apr 09, 20240.19000.24500.18500.24000.240066,860
Apr 08, 20240.20500.20500.19500.19500.195066,500
Apr 05, 20240.20500.20500.20000.20000.200010,501
Apr 04, 20240.20000.21000.20000.20500.205073,500
Apr 03, 20240.20000.20000.18500.18500.185011,000
Apr 02, 20240.20000.20000.20000.20000.200060,000
Apr 01, 20240.21000.21000.20000.20000.200065,000
Mar 28, 20240.19000.20500.19000.20000.200089,000
Mar 27, 20240.18500.18500.18500.18500.185018,500
Mar 26, 20240.18000.18500.18000.18500.185021,378
Mar 25, 20240.18500.18500.18500.18500.1850-
Mar 22, 20240.18500.18500.18500.18500.1850-
Mar 21, 20240.18500.18500.18500.18500.185025,000
Mar 20, 20240.18500.18500.18500.18500.1850-
Mar 19, 20240.19000.19000.18500.18500.185046,000
Mar 18, 20240.20500.20500.20500.20500.20503,000
Mar 15, 20240.20000.20000.20000.20000.2000-
Mar 14, 20240.21500.22000.20000.20000.200032,500
Mar 13, 20240.21000.21000.21000.21000.2100-
Mar 12, 20240.21000.21000.21000.21000.2100-
Mar 11, 20240.19500.21000.19500.21000.210066,000
Mar 08, 20240.19500.19500.19500.19500.195058,000
Mar 07, 20240.20500.20500.17500.19500.195086,250
Mar 06, 20240.18000.20000.17500.20000.2000182,050
Mar 05, 20240.19000.19500.19000.19500.195022,530
Mar 04, 20240.19000.19000.18000.18000.180022,615
Mar 01, 20240.19500.19500.18000.18500.185027,000
Feb 29, 20240.20000.20000.20000.20000.20002,500
Feb 28, 20240.18000.21000.18000.19000.190050,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...