SGC.V - Solstice Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20190.21000.21000.21000.21000.21002,000
Apr 24, 20190.23500.23500.23500.23500.2350-
Apr 23, 20190.24000.24000.19000.23500.2350124,002
Apr 22, 20190.23000.25000.22500.24000.240071,100
Apr 18, 20190.24000.26000.24000.26000.260069,833
Apr 17, 20190.20000.25000.20000.25000.250094,000
Apr 16, 20190.18500.19000.18500.19000.1900120,500
Apr 15, 20190.17000.17000.17000.17000.1700-
Apr 12, 20190.17500.17500.17000.17000.170099,500
Apr 11, 20190.17500.17500.17500.17500.175026,500
Apr 10, 20190.18000.20000.18000.20000.2000272,066
Apr 09, 20190.17000.17000.17000.17000.170044,000
Apr 08, 20190.18000.18000.17000.18000.1800135,500
Apr 05, 20190.16000.18000.15500.18000.180033,017
Apr 04, 20190.15000.15000.15000.15000.1500-
Apr 03, 20190.14500.15000.14500.15000.150050,000
Apr 02, 20190.14500.14500.14500.14500.1450-
Apr 01, 20190.14500.14500.14500.14500.145015,500
Mar 29, 20190.15000.15000.15000.15000.1500-
Mar 28, 20190.15000.15000.15000.15000.150040,000
Mar 27, 20190.14000.14500.14000.14500.145017,000
Mar 26, 20190.12500.12500.12500.12500.1250-
Mar 25, 20190.13000.13000.12500.12500.125085,000
Mar 22, 20190.13500.13500.13500.13500.1350-
Mar 21, 20190.13500.13500.13500.13500.135010,000
Mar 20, 20190.13500.13500.13500.13500.1350-
Mar 19, 20190.13500.13500.13500.13500.1350-
Mar 18, 20190.13500.13500.13500.13500.13501,666
Mar 15, 20190.13000.13500.13000.13500.13505,300
Mar 14, 20190.14000.14000.13000.13000.130092,333
Mar 13, 20190.12500.12500.12500.12500.1250-
Mar 12, 20190.12500.12500.12500.12500.1250-
Mar 11, 20190.13500.13500.12500.12500.125035,000
Mar 08, 20190.15000.15000.15000.15000.15003,000
Mar 07, 20190.15000.15000.15000.15000.150062,000
Mar 06, 20190.13000.15000.13000.15000.1500106,000
Mar 05, 20190.14500.14500.14500.14500.1450-
Mar 04, 20190.14500.14500.14500.14500.145020,000
Mar 01, 20190.14500.14500.14500.14500.145070,000
Feb 28, 20190.14500.14500.14500.14500.1450-
Feb 27, 20190.14500.14500.14500.14500.1450500
Feb 26, 20190.14500.14500.14500.14500.145010,000
Feb 25, 20190.14000.14500.14000.14500.14505,600
Feb 22, 20190.14000.14500.14000.14500.145015,000
Feb 21, 20190.14000.14000.14000.14000.1400-
Feb 20, 20190.12000.14500.12000.14000.140094,666
Feb 19, 20190.12500.12500.12000.12000.120021,500
Feb 15, 20190.12000.13000.12000.12500.1250285,843
Feb 14, 20190.11000.12500.11000.12500.1250424,500
Feb 13, 20190.11000.11000.11000.11000.1100-
Feb 12, 20190.11000.11000.11000.11000.1100560,000
Feb 11, 20190.11000.11000.11000.11000.110018,000
Feb 08, 20190.11500.11500.11500.11500.115012,000
Feb 07, 20190.11500.11500.11000.11000.1100261,670
Feb 06, 20190.12000.12000.12000.12000.120035,000
Feb 05, 20190.12500.12500.12500.12500.125097,000
Feb 04, 20190.12000.12000.12000.12000.120069,100
Feb 01, 20190.12000.12000.12000.12000.120032,500
Jan 31, 20190.12500.13000.12500.13000.13009,500
Jan 30, 20190.13000.13000.13000.13000.130037,000
Jan 29, 20190.13000.13000.13000.13000.130015,385
Jan 28, 20190.13000.13000.12000.12000.1200201,100
Jan 25, 20190.13000.13000.12500.12500.125094,000
Jan 24, 20190.13000.13000.12000.13000.1300131,066
Jan 23, 20190.12500.12500.12000.12500.1250944,500
Jan 22, 20190.13500.13500.12000.13000.1300438,000
Jan 21, 2019------
Jan 18, 20190.15000.15000.15000.15000.15002,000
Jan 17, 20190.13000.14000.13000.14000.1400501,500
Jan 16, 20190.14000.14000.14000.14000.14008,500
Jan 15, 20190.15000.15000.14000.14000.140021,200
Jan 14, 20190.15000.15000.15000.15000.15001,500
Jan 11, 20190.15500.15500.14000.14000.14001,145,000
Jan 10, 20190.16000.16000.16000.16000.160013,500
Jan 09, 20190.18000.18000.18000.18000.1800-
Jan 08, 20190.18000.18000.18000.18000.1800-
Jan 07, 20190.18000.18000.18000.18000.1800-
Jan 04, 20190.18000.18000.18000.18000.1800-
Jan 03, 20190.15000.18000.15000.18000.180078,000
Jan 02, 20190.15000.15000.15000.15000.15005,500
Dec 31, 20180.15500.15500.15500.15500.1550-
Dec 28, 20180.15500.15500.15500.15500.15503,000
Dec 27, 20180.15000.15000.14000.14000.1400183,700
Dec 24, 20180.15000.15000.15000.15000.1500-
Dec 21, 20180.14000.15000.14000.15000.150079,500
Dec 20, 20180.14000.14000.14000.14000.1400703,500
Dec 19, 20180.14000.14000.14000.14000.1400-
Dec 18, 20180.14000.14000.14000.14000.1400-
Dec 17, 20180.14000.14000.14000.14000.140013,000
Dec 14, 20180.14500.14500.14000.14000.140030,083
Dec 13, 20180.14500.14500.14500.14500.145010,000
Dec 12, 20180.16000.16000.16000.16000.1600-
Dec 11, 20180.15000.16000.15000.16000.16001,500
Dec 10, 20180.14000.14000.14000.14000.14007,466
Dec 07, 20180.13500.13500.13500.13500.1350-
Dec 06, 20180.15000.15000.13500.13500.1350279,500
Dec 05, 20180.15000.15000.15000.15000.15005,000
Dec 04, 20180.15000.16000.15000.16000.160097,000
Dec 03, 20180.13500.13500.13500.13500.13502,000
Nov 30, 20180.13500.13500.13500.13500.1350-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...