Mail

STU.V - Stuhini Exploration Ltd.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	0.3100	0.3100	0.2850	0.2900	0.2900	26,000
Jun 06, 2023	0.2950	0.2950	0.2800	0.2900	0.2900	19,205
Jun 05, 2023	0.3050	0.3050	0.3050	0.3050	0.3050	13,208
Jun 02, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	102,858
Jun 01, 2023	0.2950	0.3000	0.2900	0.2900	0.2900	39,200
May 31, 2023	0.3000	0.3050	0.2950	0.2950	0.2950	69,500
May 30, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	8,200
May 29, 2023	0.3050	0.3050	0.3050	0.3050	0.3050	2,400
May 26, 2023	0.2800	0.3000	0.2750	0.3000	0.3000	28,000
May 25, 2023	0.2800	0.2850	0.2700	0.2700	0.2700	116,100
May 24, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	20,000
May 23, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 19, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	9,000
May 18, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	5,000
May 17, 2023	0.3300	0.3300	0.3000	0.3000	0.3000	18,510
May 16, 2023	0.3000	0.3300	0.3000	0.3000	0.3000	53,000
May 15, 2023	0.3150	0.3200	0.2950	0.3000	0.3000	72,821
May 12, 2023	0.3400	0.3400	0.3200	0.3200	0.3200	60,400
May 11, 2023	0.3450	0.3450	0.3450	0.3450	0.3450	1,300
May 10, 2023	0.3550	0.3700	0.3550	0.3700	0.3700	5,612
May 09, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	12,000
May 08, 2023	0.3750	0.3750	0.3550	0.3550	0.3550	12,500
May 05, 2023	0.3500	0.3550	0.3500	0.3550	0.3550	24,070
May 04, 2023	0.3500	0.3500	0.3450	0.3500	0.3500	8,500
May 03, 2023	0.3700	0.3700	0.3150	0.3600	0.3600	147,460
May 02, 2023	0.3950	0.4000	0.3700	0.3700	0.3700	22,500
May 01, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	1,600
Apr 28, 2023	0.4200	0.4200	0.3700	0.4200	0.4200	30,041
Apr 27, 2023	0.4050	0.4200	0.4050	0.4200	0.4200	7,800
Apr 26, 2023	0.4050	0.4050	0.4000	0.4050	0.4050	14,000
Apr 25, 2023	0.4100	0.4150	0.4050	0.4150	0.4150	14,669
Apr 24, 2023	0.4100	0.4200	0.4100	0.4150	0.4150	50,700
Apr 21, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	10,519
Apr 20, 2023	0.4450	0.4500	0.4200	0.4500	0.4500	4,051
Apr 19, 2023	0.4450	0.4500	0.4400	0.4500	0.4500	23,558
Apr 18, 2023	0.4450	0.4500	0.4400	0.4450	0.4450	31,564
Apr 17, 2023	0.4500	0.4500	0.4100	0.4400	0.4400	10,500
Apr 14, 2023	0.4700	0.4700	0.4250	0.4700	0.4700	41,449
Apr 13, 2023	0.4550	0.4700	0.4550	0.4700	0.4700	18,519
Apr 12, 2023	0.4750	0.4800	0.4500	0.4800	0.4800	21,146
Apr 11, 2023	0.5100	0.5100	0.4850	0.4850	0.4850	8,628
Apr 10, 2023	0.4700	0.4900	0.4700	0.4900	0.4900	13,305
Apr 06, 2023	0.5600	0.5600	0.5100	0.5100	0.5100	11,750
Apr 05, 2023	0.5400	0.5600	0.5400	0.5600	0.5600	8,500
Apr 04, 2023	0.5100	0.5300	0.5100	0.5300	0.5300	26,648
Apr 03, 2023	0.5700	0.5700	0.5400	0.5400	0.5400	28,625
Mar 31, 2023	0.5600	0.5800	0.5600	0.5800	0.5800	7,538
Mar 30, 2023	0.5600	0.5700	0.5300	0.5300	0.5300	57,236
Mar 29, 2023	0.5600	0.5800	0.5500	0.5800	0.5800	52,868
Mar 28, 2023	0.5800	0.5800	0.5500	0.5600	0.5600	53,616
Mar 27, 2023	0.6000	0.6000	0.5800	0.5800	0.5800	50,968
Mar 24, 2023	0.6400	0.6400	0.5700	0.5700	0.5700	44,150
Mar 23, 2023	0.5500	0.6200	0.5500	0.5900	0.5900	146,060
Mar 22, 2023	0.5500	0.5900	0.5500	0.5900	0.5900	53,800
Mar 21, 2023	0.6400	0.6400	0.5300	0.5500	0.5500	42,500
Mar 20, 2023	0.5300	0.6200	0.5300	0.5500	0.5500	31,803
Mar 17, 2023	0.5600	0.5600	0.5400	0.5400	0.5400	22,404
Mar 16, 2023	0.5200	0.5700	0.5000	0.5500	0.5500	93,472
Mar 15, 2023	0.5300	0.5400	0.5200	0.5300	0.5300	38,017
Mar 14, 2023	0.5500	0.5500	0.5300	0.5300	0.5300	41,565
Mar 13, 2023	0.6400	0.6400	0.5500	0.5500	0.5500	36,192
Mar 10, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	9,843
Mar 09, 2023	0.6200	0.6400	0.6000	0.6000	0.6000	52,600
Mar 08, 2023	0.6100	0.6300	0.6000	0.6000	0.6000	13,300
Mar 07, 2023	0.6200	0.6200	0.5500	0.5500	0.5500	45,225
Mar 06, 2023	0.5300	0.6300	0.5300	0.6000	0.6000	100,904
Mar 03, 2023	0.5300	0.5300	0.5000	0.5000	0.5000	31,000
Mar 02, 2023	0.5000	0.5300	0.5000	0.5000	0.5000	106,576
Mar 01, 2023	0.4500	0.5000	0.4500	0.5000	0.5000	84,469
Feb 28, 2023	0.4300	0.4900	0.4300	0.4600	0.4600	69,500
Feb 27, 2023	0.4350	0.4350	0.4300	0.4300	0.4300	13,500
Feb 24, 2023	0.4300	0.4400	0.4300	0.4400	0.4400	12,500
Feb 23, 2023	0.4600	0.4600	0.4000	0.4250	0.4250	119,600
Feb 22, 2023	0.4450	0.4700	0.4100	0.4500	0.4500	38,514
Feb 21, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	15,375
Feb 17, 2023	0.4500	0.4550	0.4250	0.4550	0.4550	29,000
Feb 16, 2023	0.4600	0.4600	0.4500	0.4500	0.4500	28,020
Feb 15, 2023	0.4900	0.4900	0.4800	0.4900	0.4900	17,500
Feb 14, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	42,000
Feb 13, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	10,000
Feb 10, 2023	0.5000	0.5100	0.4800	0.5100	0.5100	10,000
Feb 09, 2023	0.4800	0.5100	0.4800	0.5000	0.5000	26,500
Feb 08, 2023	0.5000	0.5000	0.4950	0.5000	0.5000	29,750
Feb 07, 2023	0.4800	0.5000	0.4800	0.5000	0.5000	30,100
Feb 06, 2023	0.4550	0.5000	0.4550	0.4800	0.4800	54,000
Feb 03, 2023	0.4550	0.4550	0.4300	0.4500	0.4500	6,500
Feb 02, 2023	0.4500	0.4800	0.4500	0.4800	0.4800	6,200
Feb 01, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 31, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 30, 2023	0.4800	0.4800	0.4500	0.4500	0.4500	21,500
Jan 27, 2023	0.4750	0.4800	0.4600	0.4600	0.4600	14,500
Jan 26, 2023	0.4700	0.5000	0.4500	0.4800	0.4800	77,000
Jan 25, 2023	0.4300	0.4700	0.4300	0.4700	0.4700	14,070
Jan 24, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	2,600
Jan 23, 2023	0.4650	0.4650	0.4650	0.4650	0.4650	500
Jan 20, 2023	0.4550	0.4650	0.4550	0.4650	0.4650	3,000
Jan 19, 2023	0.4700	0.4700	0.4600	0.4700	0.4700	12,500
Jan 18, 2023	0.4500	0.4700	0.4500	0.4700	0.4700	22,500
Jan 17, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	2,500
Jan 16, 2023	0.4650	0.4700	0.4500	0.4500	0.4500	7,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...