Sixty North Gold Mining Ltd. (SXTY.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0750

0.0000

(0.00%)

At close: 03:59PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Apr 23, 2024	0.0800	0.0800	0.0700	0.0750	0.0750	9,500
Apr 22, 2024	0.0700	0.1000	0.0700	0.1000	0.1000	7,600
Apr 19, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	30,000
Apr 18, 2024	0.0550	0.0800	0.0550	0.0800	0.0800	10,000
Apr 17, 2024	0.1050	0.1050	0.1000	0.1000	0.1000	8,633
Apr 16, 2024	0.1150	0.1150	0.1100	0.1100	0.1100	6,135
Apr 15, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	4,000
Apr 12, 2024	0.0950	0.1000	0.0950	0.0950	0.0950	17,477
Apr 11, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	-
Apr 10, 2024	0.0850	0.0850	0.0800	0.0850	0.0850	44,000
Apr 09, 2024	0.0600	0.0850	0.0600	0.0800	0.0800	25,444
Apr 08, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	22,000
Apr 05, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	8,000
Apr 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	83,000
Apr 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 01, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	26,000
Mar 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Mar 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 20, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	2,000
Mar 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Mar 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	8,000
Mar 11, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	9,015
Mar 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 07, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	28,000
Mar 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	45,049
Mar 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	140,495
Mar 01, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	35,000
Feb 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Feb 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Feb 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 02, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	19,000
Feb 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 29, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	5,000
Jan 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,000
Jan 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	25,000
Jan 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Jan 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	25,000
Jan 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 05, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	55,000
Jan 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 29, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	46,000
Dec 28, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	14,000
Dec 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Dec 22, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Dec 21, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	30,000
Dec 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	22,000
Dec 19, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	135,000
Dec 18, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Dec 15, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Dec 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	4,200
Dec 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	58,000
Dec 06, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 05, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 04, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Dec 01, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 30, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7299+0.0002(+0.02%)

CRUDE OIL82.73-0.08(-0.10%)

Bitcoin CAD88,293.73-2,834.07(-3.11%)

Sixty North Gold Mining Ltd. (SXTY.CN)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7299
+0.0002(+0.02%)

CRUDE OIL
82.73
-0.08(-0.10%)

Bitcoin CAD
88,293.73
-2,834.07(-3.11%)