SFEG - Santa Fe Gold Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 20200.08500.08500.07500.08500.08505,313
Jan 27, 20200.08000.08500.08000.08500.085057,620
Jan 24, 20200.07500.08000.07250.08000.0800184,500
Jan 23, 20200.08000.08490.07750.08000.080011,004
Jan 22, 20200.07750.08490.07750.08000.08004,000
Jan 21, 20200.07900.08500.07000.08490.0849167,450
Jan 17, 20200.07900.07900.07000.07900.079045,800
Jan 16, 20200.07950.07950.07580.07900.07903,400
Jan 15, 20200.08000.08000.07630.08000.080012,500
Jan 14, 20200.07900.07900.07250.07800.0780267,255
Jan 13, 20200.08000.08000.07500.08000.080035,175
Jan 10, 20200.08500.08500.07500.08000.0800241,093
Jan 09, 20200.08590.08600.07240.08600.0860146,970
Jan 08, 20200.07210.08590.07210.08570.0857118,800
Jan 07, 20200.07150.08590.07150.08590.085923,330
Jan 06, 20200.08600.08600.07000.08590.0859394,570
Jan 03, 20200.08590.08600.08030.08600.086028,600
Jan 02, 20200.08600.08600.08300.08590.085941,375
Dec 31, 20190.07730.08590.07500.08590.085918,320
Dec 30, 20190.08210.08210.07750.07960.079623,300
Dec 27, 20190.08280.08280.07020.08210.0821144,012
Dec 26, 20190.07900.08200.06750.07730.0773143,000
Dec 24, 20190.08000.08000.07440.07740.077423,725
Dec 23, 20190.04110.08280.04110.08010.0801112,579
Dec 20, 20190.07860.07990.07740.07970.079787,781
Dec 19, 20190.08000.08100.06750.07880.078848,400
Dec 18, 20190.04100.07000.04010.07000.0700610,096
Dec 17, 20190.07330.08000.06000.08000.0800424,764
Dec 16, 20190.07180.08000.07180.08000.0800300,100
Dec 13, 20190.07500.08480.07100.08440.084497,000
Dec 12, 20190.07500.08480.07500.08480.08481,300
Dec 11, 20190.08500.08500.07650.08490.084966,600
Dec 10, 20190.08530.08990.07650.08990.089953,800
Dec 09, 20190.09000.09000.08530.08990.089935,500
Dec 06, 20190.07800.09100.07800.09040.0904114,075
Dec 05, 20190.07700.08000.07500.08000.0800118,838
Dec 04, 20190.07630.08500.07610.08500.085075,200
Dec 03, 20190.08500.08500.07650.08500.085019,000
Dec 02, 20190.07600.09150.07600.08500.085081,706
Nov 29, 20190.09150.09150.09150.09150.09151,011
Nov 27, 20190.07600.09340.07530.09320.093219,434
Nov 26, 20190.08500.09000.07530.09000.090017,320
Nov 25, 20190.08900.08900.08900.08900.08901,253
Nov 22, 20190.09000.09350.07330.09340.0934145,888
Nov 21, 20190.07200.09200.07200.09000.090013,350
Nov 20, 20190.08790.09000.07100.09000.0900388,559
Nov 19, 20190.09400.09400.07600.08800.0880126,000
Nov 18, 20190.07820.09400.07820.09400.0940178,546
Nov 15, 20190.09400.09500.09000.09400.094025,868
Nov 14, 20190.08990.09400.08990.09400.094083,997
Nov 13, 20190.08910.08990.08500.08990.089934,931
Nov 12, 20190.09300.09400.08150.08500.0850135,548
Nov 11, 20190.09000.09000.09000.09000.09005,000
Nov 08, 20190.07800.09300.07500.09300.0930109,637
Nov 07, 20190.07500.09270.07500.09270.092737,572
Nov 06, 20190.07770.09300.07770.09200.092028,061
Nov 05, 20190.09000.09300.07900.09300.09307,800
Nov 04, 20190.08500.09300.07600.09300.0930546,203
Nov 01, 20190.07500.09400.07500.09400.094033,618
Oct 31, 20190.09400.09400.07800.09390.093943,850
Oct 30, 20190.08560.09400.08500.09400.094055,325
Oct 29, 20190.09200.09400.09000.09400.094024,144
Oct 28, 20190.08370.09200.07330.09200.092045,623
Oct 25, 20190.09250.09250.08900.09250.092512,100
Oct 24, 20190.09000.09400.08900.09300.0930326,816
Oct 23, 20190.09080.09080.08330.08990.089931,081
Oct 22, 20190.09000.09000.09000.09000.09002,400
Oct 21, 20190.09080.09080.09080.09080.09084,500
Oct 18, 20190.09100.09100.07100.09100.091060,026
Oct 17, 20190.09000.09200.08500.09190.091954,202
Oct 16, 20190.07250.08990.07250.08990.089919,015
Oct 15, 20190.07100.09000.07100.09000.09001,150
Oct 14, 20190.09000.09000.08000.09000.090070,550
Oct 11, 20190.09000.09000.08010.09000.0900123,760
Oct 10, 20190.08010.09000.08010.09000.090018,633
Oct 09, 20190.08500.09000.08500.09000.0900157,758
Oct 08, 20190.08300.08500.08300.08500.085021,500
Oct 07, 20190.08500.08500.08010.08500.085052,356
Oct 04, 20190.08500.09000.07810.09000.090087,500
Oct 03, 20190.08500.08500.07100.08500.0850269,500
Oct 02, 20190.08000.08500.07100.08500.0850130,964
Oct 01, 20190.08000.08500.08000.08500.0850137,782
Sep 30, 20190.07000.08300.07000.08300.083088,759
Sep 27, 20190.08500.08500.08250.08500.085031,532
Sep 26, 20190.08100.08500.08000.08500.085025,025
Sep 25, 20190.07500.08500.07500.08500.085097,697
Sep 24, 20190.07680.08500.07510.08500.085048,622
Sep 23, 20190.08050.08200.07530.07800.078053,070
Sep 20, 20190.08200.08200.07900.08100.081038,631
Sep 19, 20190.08960.08960.08110.08500.085050,566
Sep 18, 20190.08000.08960.07500.08960.089655,733
Sep 17, 20190.09000.09400.06500.08000.0800482,571
Sep 16, 20190.08850.09000.07550.09000.090026,335
Sep 13, 20190.07600.08970.07600.08970.0897327,904
Sep 12, 20190.07600.07600.07600.07600.076025,587
Sep 11, 20190.07600.07600.07000.07600.076035,725
Sep 10, 20190.07400.07600.07400.07600.076040,700
Sep 09, 20190.06580.07500.06580.07400.074022,711
Sep 06, 20190.06600.07600.06550.07600.076086,697
Sep 05, 20190.07900.07900.06550.06550.065588,650
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...