SFEG - Santa Fe Gold Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Sep 04, 20190.08000.08000.06520.07890.078930,394
Sep 03, 20190.07000.08000.06900.08000.0800144,194
Aug 30, 20190.07280.08000.06580.08000.0800123,045
Aug 29, 20190.08000.08000.06560.08000.080091,318
Aug 28, 20190.08000.08000.07270.08000.080060,991
Aug 27, 20190.07000.08000.06760.08000.0800146,300
Aug 26, 20190.08000.08000.07240.08000.080093,085
Aug 23, 20190.07990.07990.07530.07760.077626,800
Aug 22, 20190.08000.08000.07500.07840.078452,550
Aug 21, 20190.07600.08000.06500.08000.0800384,716
Aug 20, 20190.07600.08000.07000.08000.080099,000
Aug 19, 20190.07800.08000.07800.08000.080019,800
Aug 16, 20190.07600.08000.07600.08000.080022,300
Aug 15, 20190.07980.08000.07980.08000.080023,000
Aug 14, 20190.07980.08000.07980.07980.079812,800
Aug 13, 20190.07820.08000.07500.08000.080088,749
Aug 12, 20190.07640.08260.07640.08000.080047,246
Aug 09, 20190.08220.08900.08220.08900.089042,208
Aug 08, 20190.08350.08500.07700.08000.080048,700
Aug 07, 20190.07640.09000.07640.08000.080053,133
Aug 06, 20190.08500.08500.08500.08500.08505,000
Aug 05, 20190.08490.08500.07590.08500.085094,393
Aug 02, 20190.06010.08490.06010.07550.075524,300
Aug 01, 20190.08490.08490.08490.08490.08495,725
Jul 31, 20190.08420.08420.08420.08420.08422,356
Jul 30, 20190.08490.08490.08490.08490.084929,000
Jul 29, 20190.08490.08490.08490.08490.0849200
Jul 26, 20190.08420.08490.08420.08490.084923,500
Jul 25, 20190.08000.08420.07750.08420.0842117,363
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...