SGC.V - Solstice Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...