SGC.V - Solstice Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.19500.20000.19500.20000.20003,000
Aug 19, 20190.20000.20000.20000.20000.2000-
Aug 16, 20190.20000.20000.20000.20000.2000-
Aug 15, 20190.19500.20000.19500.20000.200058,666
Aug 14, 20190.20500.20500.20500.20500.2050-
Aug 13, 20190.20500.20500.20500.20500.2050100,000
Aug 12, 20190.20500.21500.20500.21500.2150276,500
Aug 09, 20190.21000.21000.19000.19000.1900197,500
Aug 08, 20190.21000.21000.21000.21000.210050,000
Aug 07, 20190.22000.22000.22000.22000.220017,000
Aug 06, 20190.20000.20000.20000.20000.2000-
Aug 02, 20190.20000.20000.20000.20000.2000100,000
Aug 01, 20190.20000.20000.20000.20000.2000-
Jul 31, 20190.20000.20000.20000.20000.2000-
Jul 30, 20190.20000.20000.20000.20000.2000-
Jul 29, 20190.20500.20500.20000.20000.200018,000
Jul 26, 2019------
Jul 25, 20190.21000.21000.21000.21000.2100-
Jul 24, 20190.21000.21000.21000.21000.2100-
Jul 23, 20190.19500.21000.18500.21000.2100209,500
Jul 22, 20190.21000.21000.19500.19500.1950142,500
Jul 19, 20190.22500.23000.22500.23000.230016,000
Jul 18, 20190.20000.20000.20000.20000.2000-
Jul 17, 20190.20000.20000.20000.20000.2000-
Jul 16, 20190.20000.20000.20000.20000.200018,000
Jul 15, 20190.21500.21500.20000.20000.2000122,332
Jul 12, 20190.22000.22000.22000.22000.22002,094
Jul 11, 20190.20500.20500.20000.20000.200026,500
Jul 10, 20190.21000.21000.20500.20500.205038,500
Jul 09, 20190.21500.21500.21500.21500.2150500
Jul 08, 20190.22000.22000.22000.22000.220018,334
Jul 05, 20190.24000.24000.24000.24000.2400500
Jul 04, 20190.20000.20000.20000.20000.2000-
Jul 03, 20190.20000.20000.20000.20000.2000-
Jul 02, 20190.20000.20000.20000.20000.200011,000
Jun 28, 20190.20000.20000.20000.20000.2000-
Jun 27, 20190.20000.20000.20000.20000.20001,500
Jun 26, 20190.20000.20000.20000.20000.2000-
Jun 25, 20190.20000.20000.20000.20000.2000-
Jun 24, 20190.20000.20000.20000.20000.200047,000
Jun 21, 20190.18000.20000.18000.20000.200050,500
Jun 20, 20190.22000.22000.19500.20000.2000157,000
Jun 19, 20190.23000.23000.23000.23000.230051,000
Jun 18, 20190.23000.25000.23000.25000.250075,000
Jun 17, 20190.23000.23000.23000.23000.23007,000
Jun 14, 20190.25000.26500.25000.25000.250046,758
Jun 13, 20190.25000.25000.25000.25000.2500-
Jun 12, 20190.26000.26500.25000.25000.250077,000
Jun 11, 20190.23000.25000.23000.25000.250084,120
Jun 10, 20190.23000.24000.23000.24000.2400130,435
Jun 07, 20190.20000.20000.20000.20000.200049,800
Jun 06, 20190.19000.19000.19000.19000.19005,000
Jun 05, 20190.18500.18500.18500.18500.185025,000
Jun 04, 20190.18000.18500.18000.18500.185030,000
Jun 03, 20190.17500.18500.17500.18500.185043,057
May 31, 20190.15500.15500.15500.15500.15501,000
May 30, 20190.16500.16500.15500.15500.1550112,500
May 29, 20190.19000.19000.19000.19000.1900-
May 28, 20190.19000.19000.19000.19000.1900500
May 27, 20190.17500.17500.17500.17500.175035,000
May 24, 20190.17500.17500.17500.17500.1750-
May 23, 20190.17500.17500.16000.17500.175088,141
May 22, 20190.17000.17500.17000.17500.175028,500
May 21, 20190.16500.16500.16500.16500.1650-
May 17, 20190.16500.16500.16500.16500.1650-
May 16, 20190.16500.16500.16500.16500.165010,000
May 15, 20190.16500.17000.16500.17000.170014,000
May 14, 20190.16000.16500.16000.16500.165043,600
May 13, 20190.15500.15500.15500.15500.155045,000
May 10, 20190.15000.15500.15000.15500.155054,100
May 09, 20190.15000.16000.14500.14500.145090,000
May 08, 20190.15500.15500.14500.14500.1450150,000
May 07, 20190.15500.15500.15500.15500.15502,500
May 06, 20190.16000.16000.15000.16000.1600114,000
May 03, 20190.16500.16500.16500.16500.165050,000
May 02, 20190.16500.16500.16500.16500.165015,000
May 01, 20190.18000.18000.16000.16500.1650142,500
Apr 30, 20190.17500.17500.17500.17500.175034,000
Apr 29, 20190.18500.18500.18000.18000.180064,167
Apr 26, 20190.21000.21000.19000.19000.190067,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...