Advertisement
Advertisement
Sabina Gold & Silver Corp. (SBB.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 04:00PM EST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 1.3600 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 928,600 |
| Jan 26, 2023 | 1.3800 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 296,500 |
| Jan 25, 2023 | 1.3700 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 356,300 |
| Jan 24, 2023 | 1.3400 | 1.4000 | 1.3300 | 1.3900 | 1.3900 | 559,000 |
| Jan 23, 2023 | 1.3400 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 341,700 |
| Jan 20, 2023 | 1.3000 | 1.3600 | 1.3000 | 1.3400 | 1.3400 | 339,700 |
| Jan 19, 2023 | 1.3400 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 443,200 |
| Jan 18, 2023 | 1.3700 | 1.3900 | 1.3100 | 1.3400 | 1.3400 | 587,000 |
| Jan 17, 2023 | 1.4500 | 1.4700 | 1.3300 | 1.3500 | 1.3500 | 651,900 |
| Jan 16, 2023 | 1.4000 | 1.4700 | 1.4000 | 1.4400 | 1.4400 | 565,700 |
| Jan 13, 2023 | 1.3800 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 811,100 |
| Jan 12, 2023 | 1.3600 | 1.3900 | 1.3400 | 1.3700 | 1.3700 | 397,300 |
| Jan 11, 2023 | 1.3700 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 298,500 |
| Jan 10, 2023 | 1.3500 | 1.3800 | 1.3400 | 1.3700 | 1.3700 | 90,700 |
| Jan 09, 2023 | 1.4100 | 1.4400 | 1.3400 | 1.3400 | 1.3400 | 380,800 |
| Jan 06, 2023 | 1.4000 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | 417,900 |
| Jan 05, 2023 | 1.3500 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 311,500 |
| Jan 04, 2023 | 1.3700 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 558,800 |
| Jan 03, 2023 | 1.3500 | 1.4100 | 1.3200 | 1.3600 | 1.3600 | 623,900 |
| Dec 30, 2022 | 1.3400 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 183,100 |
| Dec 29, 2022 | 1.2800 | 1.3700 | 1.2800 | 1.3500 | 1.3500 | 610,200 |
| Dec 28, 2022 | 1.2900 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 440,000 |
| Dec 23, 2022 | 1.2400 | 1.2900 | 1.1900 | 1.2900 | 1.2900 | 814,500 |
| Dec 22, 2022 | 1.2600 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 406,100 |
| Dec 21, 2022 | 1.2600 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 302,600 |
| Dec 20, 2022 | 1.2200 | 1.2900 | 1.2100 | 1.2400 | 1.2400 | 834,600 |
| Dec 19, 2022 | 1.3200 | 1.3200 | 1.1700 | 1.1800 | 1.1800 | 939,100 |
| Dec 16, 2022 | 1.2600 | 1.3700 | 1.2600 | 1.3000 | 1.3000 | 4,407,200 |
| Dec 15, 2022 | 1.3000 | 1.3400 | 1.2800 | 1.2800 | 1.2800 | 342,700 |
| Dec 14, 2022 | 1.3800 | 1.4100 | 1.3400 | 1.3500 | 1.3500 | 512,000 |
| Dec 13, 2022 | 1.3700 | 1.4300 | 1.3500 | 1.3700 | 1.3700 | 781,100 |
| Dec 12, 2022 | 1.2600 | 1.3300 | 1.2400 | 1.3200 | 1.3200 | 721,600 |
| Dec 09, 2022 | 1.3100 | 1.3200 | 1.2300 | 1.2300 | 1.2300 | 587,000 |
| Dec 08, 2022 | 1.3100 | 1.3300 | 1.2700 | 1.3100 | 1.3100 | 443,100 |
| Dec 07, 2022 | 1.2700 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 455,000 |
| Dec 06, 2022 | 1.2500 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 662,000 |
| Dec 05, 2022 | 1.3500 | 1.3500 | 1.2200 | 1.2400 | 1.2400 | 1,051,500 |
| Dec 02, 2022 | 1.3200 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 697,700 |
| Dec 01, 2022 | 1.3100 | 1.3800 | 1.3000 | 1.3600 | 1.3600 | 908,500 |
| Nov 30, 2022 | 1.3400 | 1.3700 | 1.2600 | 1.2900 | 1.2900 | 879,300 |
| Nov 29, 2022 | 1.3500 | 1.3900 | 1.3000 | 1.3100 | 1.3100 | 640,000 |
| Nov 28, 2022 | 1.3900 | 1.4200 | 1.3400 | 1.3600 | 1.3600 | 4,282,200 |
| Nov 25, 2022 | 1.3800 | 1.4100 | 1.3400 | 1.4000 | 1.4000 | 432,500 |
| Nov 24, 2022 | 1.3900 | 1.4400 | 1.3800 | 1.4100 | 1.4100 | 614,600 |
| Nov 23, 2022 | 1.3300 | 1.4000 | 1.3100 | 1.3700 | 1.3700 | 628,800 |
| Nov 22, 2022 | 1.2100 | 1.3500 | 1.2100 | 1.3200 | 1.3200 | 1,562,300 |
| Nov 21, 2022 | 1.1300 | 1.2300 | 1.1300 | 1.2100 | 1.2100 | 880,200 |
| Nov 18, 2022 | 1.1600 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 316,700 |
| Nov 17, 2022 | 1.2000 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 123,800 |
| Nov 16, 2022 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 144,800 |
| Nov 15, 2022 | 1.2300 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 372,600 |
| Nov 14, 2022 | 1.2000 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 628,400 |
| Nov 11, 2022 | 1.2300 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 636,100 |
| Nov 10, 2022 | 1.2200 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 710,900 |
| Nov 09, 2022 | 1.2600 | 1.2600 | 1.1600 | 1.1600 | 1.1600 | 475,700 |
| Nov 08, 2022 | 1.1800 | 1.2600 | 1.1800 | 1.2300 | 1.2300 | 852,100 |
| Nov 07, 2022 | 1.2000 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 330,000 |
| Nov 04, 2022 | 1.1500 | 1.2000 | 1.1100 | 1.1800 | 1.1800 | 2,418,800 |
| Nov 03, 2022 | 1.1200 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 2,697,600 |
| Nov 02, 2022 | 1.1800 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 815,200 |
| Nov 01, 2022 | 1.1300 | 1.1700 | 1.1200 | 1.1600 | 1.1600 | 210,700 |
| Oct 31, 2022 | 1.1200 | 1.1600 | 1.0700 | 1.1100 | 1.1100 | 581,900 |
| Oct 28, 2022 | 1.1800 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 245,600 |
| Oct 27, 2022 | 1.2100 | 1.2300 | 1.1800 | 1.1800 | 1.1800 | 508,300 |
| Oct 26, 2022 | 1.1900 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 606,400 |
| Oct 25, 2022 | 1.1500 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 688,700 |
| Oct 24, 2022 | 1.1800 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 330,800 |
| Oct 21, 2022 | 1.1500 | 1.2100 | 1.1400 | 1.1900 | 1.1900 | 304,200 |
| Oct 20, 2022 | 1.1500 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 547,100 |
| Oct 19, 2022 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 374,800 |
| Oct 18, 2022 | 1.2000 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 398,100 |
| Oct 17, 2022 | 1.2200 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 537,900 |
| Oct 14, 2022 | 1.2300 | 1.2300 | 1.1500 | 1.1600 | 1.1600 | 826,400 |
| Oct 13, 2022 | 1.2000 | 1.2500 | 1.1600 | 1.2300 | 1.2300 | 709,000 |
| Oct 12, 2022 | 1.2100 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 391,300 |
| Oct 11, 2022 | 1.1600 | 1.2600 | 1.1600 | 1.2200 | 1.2200 | 818,600 |
| Oct 07, 2022 | 1.2400 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 491,800 |
| Oct 06, 2022 | 1.2200 | 1.2700 | 1.1800 | 1.2700 | 1.2700 | 761,400 |
| Oct 05, 2022 | 1.1600 | 1.2500 | 1.1600 | 1.2200 | 1.2200 | 549,100 |
| Oct 04, 2022 | 1.2100 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 873,400 |
| Oct 03, 2022 | 1.1200 | 1.1900 | 1.1200 | 1.1800 | 1.1800 | 567,100 |
| Sep 30, 2022 | 1.0500 | 1.1300 | 1.0300 | 1.0900 | 1.0900 | 1,294,900 |
| Sep 29, 2022 | 1.0000 | 1.0700 | 0.9800 | 1.0500 | 1.0500 | 763,800 |
| Sep 28, 2022 | 0.9500 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 635,000 |
| Sep 27, 2022 | 0.9500 | 0.9700 | 0.9300 | 0.9300 | 0.9300 | 386,500 |
| Sep 26, 2022 | 0.9600 | 0.9700 | 0.9300 | 0.9300 | 0.9300 | 396,100 |
| Sep 23, 2022 | 1.0100 | 1.0200 | 0.9600 | 0.9700 | 0.9700 | 874,800 |
| Sep 22, 2022 | 1.0600 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 715,300 |
| Sep 21, 2022 | 1.0000 | 1.0800 | 0.9900 | 1.0600 | 1.0600 | 1,043,100 |
| Sep 20, 2022 | 1.0200 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 333,500 |
| Sep 19, 2022 | 0.9800 | 1.0400 | 0.9800 | 1.0400 | 1.0400 | 364,000 |
| Sep 16, 2022 | 0.9700 | 1.0300 | 0.9600 | 1.0300 | 1.0300 | 3,532,700 |
| Sep 15, 2022 | 0.9800 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 732,000 |
| Sep 14, 2022 | 0.9900 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 737,800 |
| Sep 13, 2022 | 1.0000 | 1.0200 | 0.9300 | 0.9500 | 0.9500 | 1,338,100 |
| Sep 12, 2022 | 1.1000 | 1.1200 | 0.9900 | 1.0100 | 1.0100 | 2,209,900 |
| Sep 09, 2022 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 258,600 |
| Sep 08, 2022 | 1.0300 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 209,000 |
| Sep 07, 2022 | 1.0000 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 365,300 |
| Sep 06, 2022 | 1.0700 | 1.0700 | 0.9900 | 1.0000 | 1.0000 | 553,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
