SB.V - Stratabound Minerals Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20200.08500.08500.08000.08000.080034,000
Feb 19, 20200.08000.09000.08000.09000.090017,000
Feb 18, 20200.08000.08000.08000.08000.08005,000
Feb 14, 20200.08000.09000.08000.08000.080097,000
Feb 13, 20200.09000.09000.05000.08000.080094,700
Feb 12, 20200.10000.10000.09000.10000.100074,000
Feb 11, 20200.11000.11000.09000.10000.1000153,500
Feb 10, 20200.10000.10000.10000.10000.100020,000
Feb 07, 20200.11000.11000.11000.11000.110027,000
Feb 06, 20200.11000.11000.11000.11000.1100-
Feb 05, 20200.10000.11000.10000.11000.110013,000
Feb 04, 20200.11000.11000.11000.11000.11005,000
Feb 03, 20200.09000.09000.09000.09000.0900-
Jan 31, 20200.09000.09000.09000.09000.0900-
Jan 30, 20200.09000.09000.09000.09000.090031,000
Jan 29, 20200.09000.09000.08000.08000.080026,500
Jan 28, 20200.10000.10000.10000.10000.100016,000
Jan 27, 20200.10000.10000.10000.10000.100024,100
Jan 24, 20200.10000.10000.10000.10000.100035,000
Jan 23, 20200.10000.10000.10000.10000.10006,500
Jan 22, 20200.10000.10000.10000.10000.100020,000
Jan 21, 20200.10000.10000.10000.10000.100047,000
Jan 20, 20200.10000.10000.10000.10000.10003,000
Jan 17, 20200.10000.10000.10000.10000.100034,500
Jan 16, 20200.10000.10000.10000.10000.100016,000
Jan 15, 20200.11000.11000.10000.10000.100055,000
Jan 14, 20200.11000.11000.11000.11000.1100-
Jan 13, 20200.11000.11000.11000.11000.1100-
Jan 10, 20200.11000.11000.11000.11000.1100-
Jan 09, 20200.10000.11000.10000.11000.110017,300
Jan 08, 20200.10000.10000.09000.10000.100043,800
Jan 07, 20200.10000.10000.10000.10000.100010,000
Jan 06, 20200.12000.12000.12000.12000.120011,500
Jan 03, 20200.10000.11000.09000.11000.1100220,500
Jan 02, 20200.11000.11000.10000.10000.1000102,500
Dec 31, 20190.10000.11000.10000.11000.110053,000
Dec 30, 20190.12000.12000.09000.09000.0900241,200
Dec 27, 20190.13000.13000.13000.13000.13008,400
Dec 24, 20190.12000.13000.12000.13000.130014,000
Dec 23, 20190.10000.11000.10000.11000.110096,500
Dec 20, 20190.09000.11000.09000.11000.1100220,600
Dec 19, 20190.09000.09000.08000.08000.0800146,000
Dec 18, 20190.10000.10000.09000.09000.0900131,600
Dec 17, 20190.07000.10000.07000.10000.1000369,900
Dec 16, 20190.07000.07000.07000.07000.070045,000
Dec 13, 20190.07000.07000.06000.07000.070042,600
Dec 12, 20190.06000.06000.06000.06000.0600154,100
Dec 11, 20190.05000.05000.05000.05000.050088,000
Dec 10, 20190.06000.06000.06000.06000.0600119,200
Dec 09, 20190.06000.08000.06000.06000.0600372,500
Dec 06, 20190.06000.06000.06000.06000.0600114,900
Dec 05, 20190.05000.06000.04000.05000.0500271,100
Dec 04, 20190.05000.05000.05000.05000.0500-
Dec 03, 20190.05000.05000.05000.05000.0500400
Dec 02, 20190.05000.05000.05000.05000.050049,300
Nov 29, 20190.05000.05000.05000.05000.0500-
Nov 28, 20190.05000.05000.05000.05000.0500-
Nov 27, 20190.05000.05000.05000.05000.050010,000
Nov 26, 20190.06000.06000.05000.05000.0500210,500
Nov 25, 20190.05000.05000.05000.05000.050080,000
Nov 22, 20190.06000.07000.05000.06000.0600574,500
Nov 21, 20190.07000.07000.06000.06000.0600465,800
Nov 20, 20190.07000.08000.07000.07000.0700142,800
Nov 19, 20190.06000.06000.06000.06000.06008,000
Nov 18, 20190.06000.06000.06000.06000.06002,000
Nov 15, 20190.05000.06000.05000.06000.06003,000
Nov 14, 20190.05000.06000.05000.06000.060081,700
Nov 13, 20190.04000.05000.04000.05000.0500197,200
Nov 12, 20190.04000.04000.04000.04000.0400329,000
Nov 11, 20190.04000.04000.04000.04000.040039,000
Nov 08, 20190.04000.04000.04000.04000.040087,300
Nov 07, 20190.04000.04000.04000.04000.040086,000
Nov 06, 20190.04000.04000.04000.04000.040024,000
Nov 05, 20190.04000.04000.04000.04000.0400125,000
Nov 04, 20190.05000.05000.05000.05000.0500-
Nov 01, 20190.05000.05000.05000.05000.050040,000
Oct 31, 20190.04000.04000.04000.04000.0400-
Oct 30, 20190.04000.04000.04000.04000.0400-
Oct 29, 20190.05000.05000.04000.04000.040097,700
Oct 28, 20190.06000.06000.06000.06000.0600-
Oct 25, 20190.06000.06000.06000.06000.0600-
Oct 24, 20190.06000.06000.06000.06000.0600-
Oct 23, 20190.05000.06000.05000.06000.0600199,200
Oct 22, 20190.05000.05000.05000.05000.0500-
Oct 21, 20190.05000.05000.05000.05000.0500-
Oct 18, 20190.05000.05000.05000.05000.0500-
Oct 17, 20190.05000.05000.05000.05000.0500-
Oct 16, 20190.05000.05000.05000.05000.0500100
Oct 15, 20190.05000.05000.05000.05000.050011,000
Oct 11, 20190.04000.04000.04000.04000.0400-
Oct 10, 20190.04000.04000.04000.04000.0400-
Oct 09, 20190.04000.04000.03000.04000.0400321,000
Oct 08, 20190.04000.04000.04000.04000.040025,000
Oct 07, 20190.04000.04000.04000.04000.0400-
Oct 04, 20190.04000.04000.04000.04000.04003,000
Oct 03, 20190.04000.04000.02000.04000.0400138,500
Oct 02, 20190.05000.05000.04000.05000.050072,000
Oct 01, 20190.05000.05000.05000.05000.0500209,600
Sep 30, 20190.05000.05000.05000.05000.05001,000
Sep 27, 20190.05000.05000.05000.05000.0500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...