SBB.TO - Sabina Gold & Silver Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20191.93001.93001.84001.86001.8600304,600
Dec 11, 20191.90001.92001.87001.90001.9000234,000
Dec 10, 20191.88001.90001.84001.89001.8900518,800
Dec 09, 20191.81001.88001.80001.88001.8800281,400
Dec 06, 20191.82001.87001.78001.81001.8100790,300
Dec 05, 20191.90001.90001.85001.85001.8500175,800
Dec 04, 20191.89001.94001.86001.89001.8900223,600
Dec 03, 20191.89001.95001.85001.92001.9200576,400
Dec 02, 20191.72001.82001.66001.80001.80001,123,600
Nov 29, 20191.64001.70001.64001.68001.6800115,000
Nov 28, 20191.64001.67001.64001.64001.640025,600
Nov 27, 20191.61001.66001.58001.65001.6500134,400
Nov 26, 20191.60001.62001.56001.62001.620092,200
Nov 25, 20191.65001.65001.57001.59001.5900143,900
Nov 22, 20191.54001.63001.54001.63001.6300161,100
Nov 21, 20191.62001.63001.55001.55001.5500156,700
Nov 20, 20191.61001.63001.59001.63001.630082,700
Nov 19, 20191.51001.61001.50001.58001.5800148,400
Nov 18, 20191.50001.53001.50001.53001.530073,400
Nov 15, 20191.56001.57001.49001.51001.510098,900
Nov 14, 20191.59001.60001.54001.57001.5700167,900
Nov 13, 20191.60001.61001.59001.60001.600078,100
Nov 12, 20191.60001.60001.50001.56001.5600313,600
Nov 11, 20191.58001.59001.53001.55001.5500140,400
Nov 08, 20191.57001.58001.53001.56001.5600481,400
Nov 07, 20191.63001.65001.57001.57001.5700289,000
Nov 06, 20191.66001.66001.62001.65001.6500135,300
Nov 05, 20191.67001.72001.63001.63001.6300335,100
Nov 04, 20191.77001.79001.72001.73001.7300146,100
Nov 01, 20191.78001.78001.73001.75001.7500145,700
Oct 31, 20191.76001.79001.69001.78001.7800398,100
Oct 30, 20191.71001.73001.68001.73001.7300106,600
Oct 29, 20191.69001.73001.67001.71001.7100101,500
Oct 28, 20191.75001.78001.69001.69001.690097,800
Oct 25, 20191.73001.78001.72001.77001.7700324,500
Oct 24, 20191.59001.63001.57001.63001.6300157,700
Oct 23, 20191.63001.65001.59001.60001.600093,400
Oct 22, 20191.67001.67001.63001.64001.6400107,200
Oct 21, 20191.75001.77001.65001.66001.6600229,200
Oct 18, 20191.74001.77001.74001.75001.750053,100
Oct 17, 20191.73001.77001.66001.77001.7700162,300
Oct 16, 20191.70001.72001.68001.70001.7000189,700
Oct 15, 20191.69001.72001.67001.69001.6900289,600
Oct 11, 20191.75001.81001.63001.66001.6600298,300
Oct 10, 20191.83001.86001.73001.78001.7800346,700
Oct 09, 20191.88001.90001.81001.84001.8400117,500
Oct 08, 20191.85001.90001.81001.85001.8500160,400
Oct 07, 20191.80001.89001.78001.78001.7800178,200
Oct 04, 20191.82001.85001.77001.82001.8200106,200
Oct 03, 20191.78001.85001.77001.83001.8300154,800
Oct 02, 20191.70001.81001.69001.80001.8000226,000
Oct 01, 20191.72001.78001.66001.68001.6800237,900
Sep 30, 20191.78001.78001.69001.72001.7200446,000
Sep 27, 20191.85001.86001.75001.81001.8100415,000
Sep 26, 20191.90001.92001.86001.87001.8700202,600
Sep 25, 20192.00002.01001.89001.90001.9000194,500
Sep 24, 20192.06002.06001.99002.02002.0200297,200
Sep 23, 20192.00002.10001.97002.05002.0500447,400
Sep 20, 20191.92001.97001.89001.95001.9500297,800
Sep 19, 20191.87001.94001.86001.91001.9100103,500
Sep 18, 20191.92001.94001.85001.86001.8600169,700
Sep 17, 20191.93001.95001.88001.91001.9100288,500
Sep 16, 20192.01002.01001.86001.90001.9000322,000
Sep 13, 20192.01002.03001.91001.97001.9700600,700
Sep 12, 20192.05002.10002.01002.04002.0400376,200
Sep 11, 20191.90002.04001.90002.00002.0000512,200
Sep 10, 20191.85001.89001.80001.88001.8800320,300
Sep 09, 20191.98001.98001.78001.83001.8300573,100
Sep 06, 20191.91001.99001.88001.96001.9600680,000
Sep 05, 20192.06002.06001.89001.92001.9200627,100
Sep 04, 20192.16002.20002.08002.14002.1400474,800
Sep 03, 20192.17002.24002.13002.19002.1900797,500
Aug 30, 20192.00002.15002.00002.13002.1300526,900
Aug 29, 20192.15002.15001.99001.99001.9900626,600
Aug 28, 20192.20002.20002.13002.16002.1600621,400
Aug 27, 20192.15002.21002.15002.15002.1500739,000
Aug 26, 20192.13002.28002.11002.15002.15001,703,500
Aug 23, 20191.90002.17001.86002.13002.13001,550,400
Aug 22, 20191.72001.91001.72001.89001.89001,823,600
Aug 21, 20191.71001.73001.67001.71001.7100275,800
Aug 20, 20191.63001.72001.63001.71001.7100210,800
Aug 19, 20191.64001.69001.62001.64001.6400229,300
Aug 16, 20191.63001.68001.63001.66001.660046,100
Aug 15, 20191.66001.71001.64001.65001.6500320,600
Aug 14, 20191.70001.73001.69001.69001.6900232,500
Aug 13, 20191.73001.75001.63001.71001.7100402,200
Aug 12, 20191.69001.75001.68001.71001.7100279,700
Aug 09, 20191.72001.73001.66001.67001.6700301,600
Aug 08, 20191.70001.74001.66001.71001.7100381,700
Aug 07, 20191.69001.75001.65001.75001.75001,046,000
Aug 06, 20191.60001.64001.57001.63001.6300531,400
Aug 02, 20191.51001.58001.46001.54001.5400103,700
Aug 01, 20191.44001.52001.44001.49001.4900205,000
Jul 31, 20191.54001.56001.43001.46001.4600511,400
Jul 30, 20191.58001.58001.54001.55001.5500132,800
Jul 29, 20191.62001.62001.53001.57001.5700107,600
Jul 26, 20191.61001.61001.59001.60001.600077,000
Jul 25, 20191.61001.62001.57001.59001.5900201,600
Jul 24, 20191.56001.62001.55001.62001.6200223,200
Jul 23, 20191.58001.68001.53001.57001.5700233,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...