Sylla Gold Corp. (SYG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0500

0.0000

(0.00%)

At close: 10:42AM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,000
May 02, 2024	0.0450	0.0500	0.0400	0.0500	0.0500	13,000
May 01, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	15,000
Apr 30, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 29, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
Apr 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 22, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	13,000
Apr 19, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	5,000
Apr 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 16, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	9,150
Apr 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,680
Apr 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	50,500
Apr 11, 2024	0.0600	0.0600	0.0450	0.0500	0.0500	577,000
Apr 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	63,000
Apr 09, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	25,000
Apr 08, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 05, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	5,000
Apr 04, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
Apr 03, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	171,000
Apr 02, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
Apr 01, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	56,000
Mar 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	220,000
Mar 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	40,000
Mar 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	127,250
Mar 25, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
Mar 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	124,000
Mar 21, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	206,000
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	26,120
Mar 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	57,000
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
Mar 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Mar 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Mar 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	288,000
Mar 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Mar 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	29,000
Mar 04, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	156,000
Mar 01, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	122,900
Feb 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Feb 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	11,000
Feb 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 22, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	102,500
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	-
Feb 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 12, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	78,000
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	-
Feb 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	44,000
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	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	75,000
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,884
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Jan 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Jan 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Jan 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Jan 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Jan 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
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	30,500
Dec 29, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	60,000
Dec 28, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	9,193
Dec 22, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	105,001
Dec 21, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	5,800
Dec 20, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 19, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 18, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	1,767
Dec 15, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	16,000
Dec 14, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 13, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 12, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	11,000
Dec 11, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	14,308
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7309-0.0005(-0.06%)

CRUDE OIL77.99-0.12(-0.15%)

Bitcoin CAD87,292.75-417.05(-0.48%)

Sylla Gold Corp. (SYG.V)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7309
-0.0005(-0.06%)

CRUDE OIL
77.99
-0.12(-0.15%)

Bitcoin CAD
87,292.75
-417.05(-0.48%)