TSXV - Delayed Quote CAD

Solstice Gold Corp. (SGC.V)

0.0400 -0.0050 (-11.11%)
At close: April 24 at 12:58 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 66,000
Apr 23, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 22, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 19, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 698,000
Apr 18, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 17, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 16, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 79,600
Apr 15, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 16,100
Apr 12, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 54,000
Apr 11, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 12,000
Apr 10, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 9, 2024 0.0450 0.0450 0.0425 0.0450 0.0450 173,600
Apr 8, 2024 0.0550 0.0550 0.0450 0.0450 0.0450 405,000
Apr 5, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 101,000
Apr 4, 2024 0.0600 0.0600 0.0550 0.0550 0.0550 178,800
Apr 3, 2024 0.0550 0.0600 0.0550 0.0550 0.0550 400,500
Apr 2, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 133,804
Apr 1, 2024 0.0600 0.0600 0.0550 0.0600 0.0600 342,000
Mar 28, 2024 0.0450 0.0600 0.0450 0.0600 0.0600 539,447
Mar 27, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Mar 26, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 80,000
Mar 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 14,500
Mar 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 7,000
Mar 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 12,000
Mar 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 95,000
Mar 18, 2024 0.0350 0.0450 0.0350 0.0400 0.0400 29,000
Mar 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 75,000
Mar 14, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 11,830
Mar 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 11, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 226,020
Mar 8, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 284,000
Mar 7, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 370,000
Mar 6, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 25,000
Mar 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 161,000
Mar 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 10,000
Mar 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 122,000
Feb 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
Feb 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
Feb 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 99,500
Feb 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 66,000
Feb 16, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 189,000
Feb 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
Feb 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 51,500
Feb 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Feb 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 138,050
Feb 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 8, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 177,500
Feb 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 168,750
Feb 6, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 477,500
Feb 5, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 93,000
Feb 2, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Feb 1, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 67,000
Jan 31, 2024 0.0450 0.0500 0.0400 0.0450 0.0450 896,000
Jan 30, 2024 0.0550 0.0600 0.0500 0.0600 0.0600 282,000
Jan 29, 2024 0.0550 0.0550 0.0500 0.0550 0.0550 36,050
Jan 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Jan 25, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 34,000
Jan 24, 2024 0.0450 0.0550 0.0450 0.0550 0.0550 590,444
Jan 23, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 157,000
Jan 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,369,230
Jan 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 167,000
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 67,000
Jan 15, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jan 12, 2024 0.0450 0.0500 0.0450 0.0450 0.0450 142,000
Jan 11, 2024 0.0450 0.0500 0.0450 0.0450 0.0450 102,000
Jan 10, 2024 0.0500 0.0550 0.0500 0.0500 0.0500 149,000
Jan 9, 2024 0.0500 0.0550 0.0500 0.0500 0.0500 1,090,640
Jan 8, 2024 0.0500 0.0550 0.0500 0.0550 0.0550 142,000
Jan 5, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 28,000
Jan 4, 2024 0.0650 0.0650 0.0500 0.0500 0.0500 206,292
Jan 3, 2024 0.0550 0.0650 0.0550 0.0650 0.0650 113,500
Jan 2, 2024 0.0700 0.0750 0.0600 0.0600 0.0600 171,000
Dec 29, 2023 0.0650 0.0650 0.0650 0.0650 0.0650 5,000
Dec 28, 2023 0.0600 0.0700 0.0600 0.0650 0.0650 191,846
Dec 27, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 93,100
Dec 22, 2023 0.0450 0.0550 0.0450 0.0500 0.0500 451,000
Dec 21, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 287,000
Dec 20, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 1,066,250
Dec 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Dec 18, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 6,660
Dec 15, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 50,000
Dec 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 36,000
Dec 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 81,000
Dec 12, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 9,500
Dec 11, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 8, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 3,700
Dec 7, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 14,000
Dec 6, 2023 0.0450 0.0450 0.0400 0.0450 0.0450 87,882
Dec 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 151,010
Dec 1, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 53,000
Nov 30, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 2,000
Nov 29, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 83,000
Nov 28, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 1,250,006
Nov 27, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 24, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 93,500
Nov 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 125,000
Nov 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 30,400
Nov 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Nov 20, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 3,000
Nov 17, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 78,166
Nov 16, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 30,000
Nov 15, 2023 0.0450 0.0600 0.0450 0.0600 0.0600 225,901
Nov 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Nov 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 126,000
Nov 8, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 114,552
Nov 7, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 6, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 20,000
Nov 3, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 2, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 20,000
Nov 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 4,552
Oct 31, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 30, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 27, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 26, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 11,000
Oct 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 74,000
Oct 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Oct 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 100,000
Oct 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
Oct 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Oct 13, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 12, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 11, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 10, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 6, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 5, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 4, 2023 0.0450 0.0450 0.0350 0.0350 0.0350 1,261,000
Oct 3, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 13,850
Oct 2, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 29, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 28, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 3,000
Sep 27, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 134,000
Sep 26, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 3,000
Sep 25, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 22, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 21, 2023 0.0550 0.0550 0.0500 0.0500 0.0500 350,800
Sep 20, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 414,000
Sep 19, 2023 0.0550 0.0600 0.0550 0.0600 0.0600 118,000
Sep 18, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 12,383
Sep 15, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 127,000
Sep 14, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 16,000
Sep 13, 2023 0.0550 0.0600 0.0550 0.0600 0.0600 278,500
Sep 12, 2023 0.0500 0.0600 0.0500 0.0550 0.0550 286,500
Sep 11, 2023 0.0450 0.0500 0.0400 0.0500 0.0500 1,438,475
Sep 8, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 7, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 6, 2023 0.0500 0.0500 0.0450 0.0450 0.0450 44,000
Sep 5, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 1, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 59,000
Aug 31, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 30, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 29, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 9,006
Aug 28, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 70,000
Aug 25, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 24, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 25,100
Aug 23, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 22, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 22,614
Aug 21, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 2,000
Aug 18, 2023 0.0450 0.0450 0.0400 0.0450 0.0450 754,222
Aug 17, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 16, 2023 0.0550 0.0550 0.0500 0.0500 0.0500 20,500
Aug 15, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 7,070
Aug 14, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
Aug 11, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 1,000
Aug 10, 2023 0.0650 0.0650 0.0650 0.0650 0.0650 5,000
Aug 9, 2023 0.0650 0.0650 0.0650 0.0650 0.0650 -
Aug 8, 2023 0.0650 0.0650 0.0650 0.0650 0.0650 -
Aug 4, 2023 0.0650 0.0650 0.0650 0.0650 0.0650 3,000
Aug 3, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
Aug 2, 2023 0.0600 0.0600 0.0550 0.0550 0.0550 22,000
Aug 1, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 101,000
Jul 31, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 28, 2023 0.0550 0.0550 0.0450 0.0450 0.0450 52,374
Jul 27, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 10,000
Jul 26, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 132,300
Jul 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 6,100
Jul 24, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 207,000
Jul 21, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 20, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 19, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 18, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 17, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 479,000
Jul 14, 2023 0.0350 0.0350 0.0300 0.0350 0.0350 188,000
Jul 13, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 265,000
Jul 12, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 48,000
Jul 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jul 10, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 7, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 6, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 39,500
Jul 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 24,000
Jul 4, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 30, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 29, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 11,100
Jun 28, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 396,457
Jun 27, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 181,000
Jun 26, 2023 0.0500 0.0500 0.0450 0.0450 0.0450 258,000
Jun 23, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 19,000
Jun 22, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 17,105
Jun 21, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
Jun 20, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 5,300
Jun 19, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
Jun 16, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
Jun 15, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
Jun 14, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 5,000
Jun 13, 2023 0.0600 0.0600 0.0550 0.0550 0.0550 7,681
Jun 12, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 4,000
Jun 9, 2023 0.0550 0.0700 0.0550 0.0700 0.0700 105,000
Jun 8, 2023 0.0550 0.0600 0.0450 0.0500 0.0500 149,000
Jun 7, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
Jun 6, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 24,455
Jun 5, 2023 0.0700 0.0700 0.0500 0.0500 0.0500 37,000
Jun 2, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 14,000
Jun 1, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 67,895
May 31, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 69,000
May 30, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 29, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 26, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 25, 2023 0.0450 0.0550 0.0450 0.0500 0.0500 653,500
May 24, 2023 0.0500 0.0500 0.0450 0.0450 0.0450 402,133
May 23, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
May 19, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
May 18, 2023 0.0550 0.0550 0.0500 0.0550 0.0550 139,000
May 17, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 8,000
May 16, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
May 15, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 2,000
May 12, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 55,000
May 11, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
May 10, 2023 0.0650 0.0850 0.0650 0.0800 0.0800 288,000
May 9, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 5,000
May 8, 2023 0.0650 0.0650 0.0650 0.0650 0.0650 -
May 5, 2023 0.0650 0.0650 0.0650 0.0650 0.0650 20,750
May 4, 2023 0.0600 0.0650 0.0600 0.0600 0.0600 202,000
May 3, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 2, 2023 0.0550 0.0600 0.0550 0.0600 0.0600 73,000
May 1, 2023 0.0650 0.0650 0.0650 0.0650 0.0650 2,000
Apr 28, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 4,500
Apr 27, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Apr 26, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Apr 25, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Apr 24, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 11,000

Related Tickers

AVG.V Avidian Gold Corp.
0.0150
-25.00%
 
AE9.F Agnico Eagle Mines Limited
59.70
+0.51%
 
KALO.V Kalo Gold Corp.
0.0300
0.00%
 
LWR.V Lake Winn Resources Corp.
0.0550
0.00%
 
RISE.CN Rise Gold Corp.
0.1800
0.00%
 
MJS.V Majestic Gold Corp.
0.0800
+14.29%
 
FRGGF Forge Resources Corp.
0.3800
-8.43%
 
GXX.V Gold Basin Resources Corporation
0.0950
0.00%
 
KGC.V Kestrel Gold Inc.
0.0350
0.00%
 
AMM.TO Almaden Minerals Ltd.
0.1700
+9.68%