SBB.TO - Sabina Gold & Silver Corp.
Toronto - Toronto Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2019 | 1.9300 | 1.9300 | 1.8400 | 1.8600 | 1.8600 | 304,600 |
| Dec 11, 2019 | 1.9000 | 1.9200 | 1.8700 | 1.9000 | 1.9000 | 234,000 |
| Dec 10, 2019 | 1.8800 | 1.9000 | 1.8400 | 1.8900 | 1.8900 | 518,800 |
| Dec 09, 2019 | 1.8100 | 1.8800 | 1.8000 | 1.8800 | 1.8800 | 281,400 |
| Dec 06, 2019 | 1.8200 | 1.8700 | 1.7800 | 1.8100 | 1.8100 | 790,300 |
| Dec 05, 2019 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 175,800 |
| Dec 04, 2019 | 1.8900 | 1.9400 | 1.8600 | 1.8900 | 1.8900 | 223,600 |
| Dec 03, 2019 | 1.8900 | 1.9500 | 1.8500 | 1.9200 | 1.9200 | 576,400 |
| Dec 02, 2019 | 1.7200 | 1.8200 | 1.6600 | 1.8000 | 1.8000 | 1,123,600 |
| Nov 29, 2019 | 1.6400 | 1.7000 | 1.6400 | 1.6800 | 1.6800 | 115,000 |
| Nov 28, 2019 | 1.6400 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 25,600 |
| Nov 27, 2019 | 1.6100 | 1.6600 | 1.5800 | 1.6500 | 1.6500 | 134,400 |
| Nov 26, 2019 | 1.6000 | 1.6200 | 1.5600 | 1.6200 | 1.6200 | 92,200 |
| Nov 25, 2019 | 1.6500 | 1.6500 | 1.5700 | 1.5900 | 1.5900 | 143,900 |
| Nov 22, 2019 | 1.5400 | 1.6300 | 1.5400 | 1.6300 | 1.6300 | 161,100 |
| Nov 21, 2019 | 1.6200 | 1.6300 | 1.5500 | 1.5500 | 1.5500 | 156,700 |
| Nov 20, 2019 | 1.6100 | 1.6300 | 1.5900 | 1.6300 | 1.6300 | 82,700 |
| Nov 19, 2019 | 1.5100 | 1.6100 | 1.5000 | 1.5800 | 1.5800 | 148,400 |
| Nov 18, 2019 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 73,400 |
| Nov 15, 2019 | 1.5600 | 1.5700 | 1.4900 | 1.5100 | 1.5100 | 98,900 |
| Nov 14, 2019 | 1.5900 | 1.6000 | 1.5400 | 1.5700 | 1.5700 | 167,900 |
| Nov 13, 2019 | 1.6000 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 78,100 |
| Nov 12, 2019 | 1.6000 | 1.6000 | 1.5000 | 1.5600 | 1.5600 | 313,600 |
| Nov 11, 2019 | 1.5800 | 1.5900 | 1.5300 | 1.5500 | 1.5500 | 140,400 |
| Nov 08, 2019 | 1.5700 | 1.5800 | 1.5300 | 1.5600 | 1.5600 | 481,400 |
| Nov 07, 2019 | 1.6300 | 1.6500 | 1.5700 | 1.5700 | 1.5700 | 289,000 |
| Nov 06, 2019 | 1.6600 | 1.6600 | 1.6200 | 1.6500 | 1.6500 | 135,300 |
| Nov 05, 2019 | 1.6700 | 1.7200 | 1.6300 | 1.6300 | 1.6300 | 335,100 |
| Nov 04, 2019 | 1.7700 | 1.7900 | 1.7200 | 1.7300 | 1.7300 | 146,100 |
| Nov 01, 2019 | 1.7800 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 145,700 |
| Oct 31, 2019 | 1.7600 | 1.7900 | 1.6900 | 1.7800 | 1.7800 | 398,100 |
| Oct 30, 2019 | 1.7100 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | 106,600 |
| Oct 29, 2019 | 1.6900 | 1.7300 | 1.6700 | 1.7100 | 1.7100 | 101,500 |
| Oct 28, 2019 | 1.7500 | 1.7800 | 1.6900 | 1.6900 | 1.6900 | 97,800 |
| Oct 25, 2019 | 1.7300 | 1.7800 | 1.7200 | 1.7700 | 1.7700 | 324,500 |
| Oct 24, 2019 | 1.5900 | 1.6300 | 1.5700 | 1.6300 | 1.6300 | 157,700 |
| Oct 23, 2019 | 1.6300 | 1.6500 | 1.5900 | 1.6000 | 1.6000 | 93,400 |
| Oct 22, 2019 | 1.6700 | 1.6700 | 1.6300 | 1.6400 | 1.6400 | 107,200 |
| Oct 21, 2019 | 1.7500 | 1.7700 | 1.6500 | 1.6600 | 1.6600 | 229,200 |
| Oct 18, 2019 | 1.7400 | 1.7700 | 1.7400 | 1.7500 | 1.7500 | 53,100 |
| Oct 17, 2019 | 1.7300 | 1.7700 | 1.6600 | 1.7700 | 1.7700 | 162,300 |
| Oct 16, 2019 | 1.7000 | 1.7200 | 1.6800 | 1.7000 | 1.7000 | 189,700 |
| Oct 15, 2019 | 1.6900 | 1.7200 | 1.6700 | 1.6900 | 1.6900 | 289,600 |
| Oct 11, 2019 | 1.7500 | 1.8100 | 1.6300 | 1.6600 | 1.6600 | 298,300 |
| Oct 10, 2019 | 1.8300 | 1.8600 | 1.7300 | 1.7800 | 1.7800 | 346,700 |
| Oct 09, 2019 | 1.8800 | 1.9000 | 1.8100 | 1.8400 | 1.8400 | 117,500 |
| Oct 08, 2019 | 1.8500 | 1.9000 | 1.8100 | 1.8500 | 1.8500 | 160,400 |
| Oct 07, 2019 | 1.8000 | 1.8900 | 1.7800 | 1.7800 | 1.7800 | 178,200 |
| Oct 04, 2019 | 1.8200 | 1.8500 | 1.7700 | 1.8200 | 1.8200 | 106,200 |
| Oct 03, 2019 | 1.7800 | 1.8500 | 1.7700 | 1.8300 | 1.8300 | 154,800 |
| Oct 02, 2019 | 1.7000 | 1.8100 | 1.6900 | 1.8000 | 1.8000 | 226,000 |
| Oct 01, 2019 | 1.7200 | 1.7800 | 1.6600 | 1.6800 | 1.6800 | 237,900 |
| Sep 30, 2019 | 1.7800 | 1.7800 | 1.6900 | 1.7200 | 1.7200 | 446,000 |
| Sep 27, 2019 | 1.8500 | 1.8600 | 1.7500 | 1.8100 | 1.8100 | 415,000 |
| Sep 26, 2019 | 1.9000 | 1.9200 | 1.8600 | 1.8700 | 1.8700 | 202,600 |
| Sep 25, 2019 | 2.0000 | 2.0100 | 1.8900 | 1.9000 | 1.9000 | 194,500 |
| Sep 24, 2019 | 2.0600 | 2.0600 | 1.9900 | 2.0200 | 2.0200 | 297,200 |
| Sep 23, 2019 | 2.0000 | 2.1000 | 1.9700 | 2.0500 | 2.0500 | 447,400 |
| Sep 20, 2019 | 1.9200 | 1.9700 | 1.8900 | 1.9500 | 1.9500 | 297,800 |
| Sep 19, 2019 | 1.8700 | 1.9400 | 1.8600 | 1.9100 | 1.9100 | 103,500 |
| Sep 18, 2019 | 1.9200 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 169,700 |
| Sep 17, 2019 | 1.9300 | 1.9500 | 1.8800 | 1.9100 | 1.9100 | 288,500 |
| Sep 16, 2019 | 2.0100 | 2.0100 | 1.8600 | 1.9000 | 1.9000 | 322,000 |
| Sep 13, 2019 | 2.0100 | 2.0300 | 1.9100 | 1.9700 | 1.9700 | 600,700 |
| Sep 12, 2019 | 2.0500 | 2.1000 | 2.0100 | 2.0400 | 2.0400 | 376,200 |
| Sep 11, 2019 | 1.9000 | 2.0400 | 1.9000 | 2.0000 | 2.0000 | 512,200 |
| Sep 10, 2019 | 1.8500 | 1.8900 | 1.8000 | 1.8800 | 1.8800 | 320,300 |
| Sep 09, 2019 | 1.9800 | 1.9800 | 1.7800 | 1.8300 | 1.8300 | 573,100 |
| Sep 06, 2019 | 1.9100 | 1.9900 | 1.8800 | 1.9600 | 1.9600 | 680,000 |
| Sep 05, 2019 | 2.0600 | 2.0600 | 1.8900 | 1.9200 | 1.9200 | 627,100 |
| Sep 04, 2019 | 2.1600 | 2.2000 | 2.0800 | 2.1400 | 2.1400 | 474,800 |
| Sep 03, 2019 | 2.1700 | 2.2400 | 2.1300 | 2.1900 | 2.1900 | 797,500 |
| Aug 30, 2019 | 2.0000 | 2.1500 | 2.0000 | 2.1300 | 2.1300 | 526,900 |
| Aug 29, 2019 | 2.1500 | 2.1500 | 1.9900 | 1.9900 | 1.9900 | 626,600 |
| Aug 28, 2019 | 2.2000 | 2.2000 | 2.1300 | 2.1600 | 2.1600 | 621,400 |
| Aug 27, 2019 | 2.1500 | 2.2100 | 2.1500 | 2.1500 | 2.1500 | 739,000 |
| Aug 26, 2019 | 2.1300 | 2.2800 | 2.1100 | 2.1500 | 2.1500 | 1,703,500 |
| Aug 23, 2019 | 1.9000 | 2.1700 | 1.8600 | 2.1300 | 2.1300 | 1,550,400 |
| Aug 22, 2019 | 1.7200 | 1.9100 | 1.7200 | 1.8900 | 1.8900 | 1,823,600 |
| Aug 21, 2019 | 1.7100 | 1.7300 | 1.6700 | 1.7100 | 1.7100 | 275,800 |
| Aug 20, 2019 | 1.6300 | 1.7200 | 1.6300 | 1.7100 | 1.7100 | 210,800 |
| Aug 19, 2019 | 1.6400 | 1.6900 | 1.6200 | 1.6400 | 1.6400 | 229,300 |
| Aug 16, 2019 | 1.6300 | 1.6800 | 1.6300 | 1.6600 | 1.6600 | 46,100 |
| Aug 15, 2019 | 1.6600 | 1.7100 | 1.6400 | 1.6500 | 1.6500 | 320,600 |
| Aug 14, 2019 | 1.7000 | 1.7300 | 1.6900 | 1.6900 | 1.6900 | 232,500 |
| Aug 13, 2019 | 1.7300 | 1.7500 | 1.6300 | 1.7100 | 1.7100 | 402,200 |
| Aug 12, 2019 | 1.6900 | 1.7500 | 1.6800 | 1.7100 | 1.7100 | 279,700 |
| Aug 09, 2019 | 1.7200 | 1.7300 | 1.6600 | 1.6700 | 1.6700 | 301,600 |
| Aug 08, 2019 | 1.7000 | 1.7400 | 1.6600 | 1.7100 | 1.7100 | 381,700 |
| Aug 07, 2019 | 1.6900 | 1.7500 | 1.6500 | 1.7500 | 1.7500 | 1,046,000 |
| Aug 06, 2019 | 1.6000 | 1.6400 | 1.5700 | 1.6300 | 1.6300 | 531,400 |
| Aug 02, 2019 | 1.5100 | 1.5800 | 1.4600 | 1.5400 | 1.5400 | 103,700 |
| Aug 01, 2019 | 1.4400 | 1.5200 | 1.4400 | 1.4900 | 1.4900 | 205,000 |
| Jul 31, 2019 | 1.5400 | 1.5600 | 1.4300 | 1.4600 | 1.4600 | 511,400 |
| Jul 30, 2019 | 1.5800 | 1.5800 | 1.5400 | 1.5500 | 1.5500 | 132,800 |
| Jul 29, 2019 | 1.6200 | 1.6200 | 1.5300 | 1.5700 | 1.5700 | 107,600 |
| Jul 26, 2019 | 1.6100 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 77,000 |
| Jul 25, 2019 | 1.6100 | 1.6200 | 1.5700 | 1.5900 | 1.5900 | 201,600 |
| Jul 24, 2019 | 1.5600 | 1.6200 | 1.5500 | 1.6200 | 1.6200 | 223,200 |
| Jul 23, 2019 | 1.5800 | 1.6800 | 1.5300 | 1.5700 | 1.5700 | 233,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...