Canada Markets closed

Surge Copper Corp. (SURG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1800-0.0050 (-2.70%)
At close: 03:19PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.19000.19000.18000.18000.180041,100
Aug 11, 20220.18000.20000.18000.19000.190035,800
Aug 10, 20220.19000.19000.18000.18000.180016,600
Aug 09, 20220.19000.20000.18000.18000.180068,500
Aug 08, 20220.19000.20000.19000.19000.190021,600
Aug 05, 20220.20000.20000.19000.19000.190039,500
Aug 04, 20220.21000.21000.20000.20000.2000161,600
Aug 03, 20220.21000.21000.20000.21000.210074,100
Aug 02, 20220.19000.22000.19000.21000.2100177,400
Jul 29, 20220.16000.19000.16000.18000.1800339,900
Jul 28, 20220.16000.16000.15000.16000.16008,800
Jul 27, 20220.16000.17000.15000.16000.1600122,900
Jul 26, 20220.17000.18000.16000.16000.160050,100
Jul 25, 20220.16000.17000.16000.16000.160048,000
Jul 22, 20220.16000.17000.16000.17000.170061,600
Jul 21, 20220.16000.16000.14000.14000.140032,900
Jul 20, 20220.16000.16000.15000.15000.150066,000
Jul 19, 20220.15000.15000.15000.15000.150069,300
Jul 18, 20220.15000.15000.14000.15000.1500163,700
Jul 15, 20220.15000.15000.14000.14000.140094,900
Jul 14, 20220.14000.14000.14000.14000.140064,700
Jul 13, 20220.15000.16000.14000.14000.1400132,000
Jul 12, 20220.16000.16000.14000.14000.1400201,400
Jul 11, 20220.16000.16000.16000.16000.160063,000
Jul 08, 20220.14000.17000.14000.16000.1600112,800
Jul 07, 20220.16000.16000.14000.14000.140051,300
Jul 06, 20220.16000.16000.14000.15000.1500123,100
Jul 05, 20220.18000.18000.15000.16000.1600264,100
Jul 04, 20220.16000.18000.16000.18000.180086,300
Jun 30, 20220.18000.18000.17000.17000.1700120,600
Jun 29, 20220.19000.19000.17000.17000.1700109,800
Jun 28, 20220.18000.19000.18000.19000.190076,000
Jun 27, 20220.19000.19000.18000.19000.1900144,100
Jun 24, 20220.17000.19000.17000.19000.1900144,900
Jun 23, 20220.20000.20000.17000.17000.1700209,400
Jun 22, 20220.20000.20000.19000.19000.1900499,100
Jun 21, 20220.20000.21000.20000.21000.2100180,300
Jun 20, 20220.20000.20000.19000.19000.190086,000
Jun 17, 20220.21000.21000.19000.19000.1900116,600
Jun 16, 20220.21000.21000.20000.20000.2000143,800
Jun 15, 20220.20000.22000.20000.22000.220053,800
Jun 14, 20220.20000.21000.20000.20000.200086,000
Jun 13, 20220.22000.22000.20000.20000.2000314,100
Jun 10, 20220.22000.22000.22000.22000.2200120,000
Jun 09, 20220.22000.23000.22000.22000.2200132,100
Jun 08, 20220.24000.24000.23000.23000.2300109,600
Jun 07, 20220.23000.24000.23000.24000.240055,800
Jun 06, 20220.23000.24000.23000.24000.2400109,200
Jun 03, 20220.24000.24000.23000.23000.2300207,800
Jun 02, 20220.22000.24000.22000.24000.2400372,300
Jun 01, 20220.23000.23000.21000.21000.2100313,700
May 31, 20220.22000.23000.21000.21000.2100343,500
May 30, 20220.23000.23000.21000.22000.2200223,300
May 27, 20220.23000.23000.22000.22000.220099,700
May 26, 20220.22000.23000.21000.23000.2300301,200
May 25, 20220.24000.24000.22000.22000.2200120,700
May 24, 20220.23000.24000.22000.23000.230047,600
May 20, 20220.23000.23000.21000.22000.220087,000
May 19, 20220.21000.23000.20000.22000.2200416,600
May 18, 20220.22000.22000.21000.21000.2100114,600
May 17, 20220.22000.23000.20000.20000.2000112,800
May 16, 20220.22000.23000.21000.21000.2100126,800
May 13, 20220.21000.23000.20000.21000.2100233,500
May 12, 20220.23000.23000.21000.21000.2100460,400
May 11, 20220.22000.24000.22000.24000.2400383,700
May 10, 20220.23000.24000.21000.21000.2100661,700
May 09, 20220.26000.26000.22000.22000.2200518,000
May 06, 20220.27000.27000.26000.27000.270092,500
May 05, 20220.28000.28000.26000.26000.260076,000
May 04, 20220.28000.28000.26000.27000.2700147,500
May 03, 20220.27000.28000.27000.28000.2800129,800
May 02, 20220.28000.28000.27000.27000.2700122,100
Apr 29, 20220.28000.28000.27000.28000.280078,800
Apr 28, 20220.28000.28000.27000.27000.270076,500
Apr 27, 20220.28000.28000.28000.28000.280062,100
Apr 26, 20220.28000.29000.28000.28000.280068,300
Apr 25, 20220.28000.31000.27000.27000.2700248,000
Apr 22, 20220.30000.30000.28000.29000.2900280,600
Apr 21, 20220.32000.32000.30000.30000.3000186,200
Apr 20, 20220.32000.33000.32000.32000.3200133,100
Apr 19, 20220.32000.32000.30000.31000.3100173,100
Apr 18, 20220.32000.32000.31000.32000.3200226,900
Apr 14, 20220.30000.32000.30000.31000.3100130,500
Apr 13, 20220.29000.31000.28000.30000.3000184,700
Apr 12, 20220.28000.30000.28000.29000.2900358,100
Apr 11, 20220.28000.28000.27000.28000.2800202,900
Apr 08, 20220.28000.28000.28000.28000.280047,900
Apr 07, 20220.28000.28000.28000.28000.280012,600
Apr 06, 20220.28000.28000.27000.28000.280082,600
Apr 05, 20220.28000.28000.28000.28000.280059,600
Apr 04, 20220.30000.30000.27000.28000.2800558,500
Apr 01, 20220.30000.30000.29000.29000.290070,100
Mar 31, 20220.30000.30000.30000.30000.300035,600
Mar 30, 20220.29000.31000.29000.30000.3000119,300
Mar 29, 20220.31000.31000.28000.28000.2800115,000
Mar 28, 20220.31000.31000.31000.31000.31006,300
Mar 25, 20220.30000.32000.30000.31000.3100192,900
Mar 24, 20220.30000.30000.29000.30000.300032,300
Mar 23, 20220.30000.31000.30000.30000.300024,300
Mar 22, 20220.30000.31000.30000.30000.300085,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...