U.S. markets close in 1 hour 9 minutes

Scorpio Gold Corporation (SGN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1450+0.0150 (+11.54%)
As of 2:46PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 25, 20210.14000.14500.13000.14500.1450228,501
Jan 22, 20210.13000.13000.11500.13000.1300403,355
Jan 21, 20210.13500.13500.13500.13500.13506,000
Jan 20, 20210.14500.14500.13500.14000.1400168,360
Jan 19, 20210.13000.13500.13000.13500.135011,500
Jan 18, 20210.13000.13000.13000.13000.130075,800
Jan 15, 20210.14500.14500.13500.13500.1350130,166
Jan 14, 20210.14000.14000.14000.14000.1400-
Jan 13, 20210.14000.14000.14000.14000.140013,975
Jan 12, 20210.14000.14000.14000.14000.140020,000
Jan 11, 20210.14000.14000.13500.14000.140036,000
Jan 08, 20210.14500.15000.14500.15000.1500172,500
Jan 07, 20210.14500.15500.14500.15000.150028,297
Jan 06, 20210.15500.15500.15000.15000.1500109,500
Jan 05, 20210.15500.15500.15000.15000.150067,540
Jan 04, 20210.14500.15000.14500.14500.145095,897
Dec 31, 20200.14500.15000.14500.15000.150025,000
Dec 30, 20200.14500.14500.14000.14000.140037,702
Dec 29, 20200.14500.16000.14000.14000.140099,190
Dec 24, 20200.14000.14000.14000.14000.14002,500
Dec 23, 20200.13500.15500.13500.15500.155064,690
Dec 22, 20200.14500.14500.14000.14500.145075,441
Dec 21, 20200.15500.15500.14500.14500.145080,900
Dec 18, 20200.16500.16500.16500.16500.1650-
Dec 17, 20200.16500.16500.16500.16500.16501,000
Dec 16, 20200.16500.16500.16500.16500.16507,340
Dec 15, 20200.14000.16500.14000.16000.160085,650
Dec 14, 20200.14000.14500.13500.14000.140039,800
Dec 11, 20200.14000.14500.14000.14000.1400122,806
Dec 10, 20200.13500.14000.13500.14000.140024,000
Dec 09, 20200.14500.14500.14000.14000.140018,900
Dec 08, 20200.14500.14500.14000.14500.145014,800
Dec 07, 20200.13500.14500.13500.14500.145071,500
Dec 04, 20200.14000.14000.14000.14000.140051,000
Dec 03, 20200.14000.14500.14000.14000.14008,050
Dec 02, 20200.14500.14500.14000.14500.145049,638
Dec 01, 20200.15000.15000.15000.15000.150013,499
Nov 30, 20200.13500.14000.13500.13500.135060,875
Nov 27, 20200.13500.14000.13500.14000.1400120,675
Nov 26, 20200.15000.15000.14000.14000.140046,725
Nov 25, 20200.13500.14000.13500.14000.140042,000
Nov 24, 20200.15000.15000.13500.14000.140063,500
Nov 23, 20200.15000.15000.14500.14500.14503,600
Nov 20, 20200.14000.14500.13500.14500.1450101,500
Nov 19, 20200.14500.14500.14000.14000.1400116,000
Nov 18, 20200.15000.15000.15000.15000.150055,371
Nov 17, 20200.15000.15500.15000.15500.15509,897
Nov 16, 20200.15500.15500.15000.15000.1500120,500
Nov 13, 20200.15500.15500.15500.15500.1550-
Nov 12, 20200.15500.15500.15500.15500.15504,500
Nov 11, 20200.16000.16000.16000.16000.1600-
Nov 10, 20200.15500.16500.15500.16000.160041,700
Nov 09, 20200.16000.16000.15000.15000.150012,879
Nov 06, 20200.16000.17000.16000.17000.170015,300
Nov 05, 20200.15500.18000.15500.17500.1750207,869
Nov 04, 20200.15500.15500.15500.15500.1550-
Nov 03, 20200.15500.15500.15500.15500.155020,000
Nov 02, 20200.15000.15500.15000.15500.155071,500
Oct 30, 20200.14000.14500.14000.14000.140024,795
Oct 29, 20200.14500.14500.13500.14000.140090,300
Oct 28, 20200.15000.15000.14000.14500.1450304,100
Oct 27, 20200.15500.15500.14500.15000.1500401,200
Oct 26, 20200.16500.16500.16000.16000.1600165,500
Oct 23, 20200.16000.16500.15500.16500.1650128,000
Oct 22, 20200.16000.17000.16000.16500.165088,700
Oct 21, 20200.17000.17500.16500.16500.165057,350
Oct 20, 20200.17500.17500.17000.17500.175059,750
Oct 19, 20200.18000.19000.17500.17500.1750188,975
Oct 16, 20200.18000.18500.17500.18000.1800226,450
Oct 15, 20200.18000.18500.17500.18000.1800374,952
Oct 14, 20200.15500.18000.15500.16500.1650372,700
Oct 13, 20200.15500.15500.14500.15000.150056,500
Oct 09, 20200.15500.15500.14500.15000.150026,880
Oct 08, 20200.14500.15500.13000.14000.1400453,680
Oct 07, 20200.14000.14500.14000.14500.1450148,380
Oct 06, 20200.14500.14500.14000.14500.145054,500
Oct 05, 20200.15000.15500.14500.14500.145013,000
Oct 02, 20200.15500.16500.14500.14500.145074,500
Oct 01, 20200.14500.15500.14500.15500.1550109,900
Sep 30, 20200.15000.15000.15000.15000.150055,600
Sep 29, 20200.16000.16000.15000.15500.155091,000
Sep 28, 20200.15500.16000.15000.15500.1550126,895
Sep 25, 20200.16000.16000.16000.16000.160023,950
Sep 24, 20200.15000.16000.14000.16000.1600170,417
Sep 23, 20200.15500.16000.15000.16000.160058,500
Sep 22, 20200.16000.17000.16000.16500.165060,500
Sep 21, 20200.17000.18000.17000.17000.1700107,500
Sep 18, 20200.18000.18000.17000.17500.175054,000
Sep 17, 20200.16500.18500.16500.18500.1850213,000
Sep 16, 20200.17000.17000.15500.16500.165066,500
Sep 15, 20200.19000.19000.18000.18000.180054,000
Sep 14, 20200.17500.18500.17500.18500.185021,500
Sep 11, 20200.17000.17000.17000.17000.170037,550
Sep 10, 20200.18000.18000.16000.17000.170048,769
Sep 09, 20200.19000.19000.18000.19000.190041,000
Sep 08, 20200.17000.18500.16500.18500.185062,000
Sep 04, 20200.16000.17000.15500.17000.1700124,000
Sep 03, 20200.16500.16500.11500.15500.1550531,096
Sep 02, 20200.18500.18500.16500.16500.1650274,810
Sep 01, 20200.18500.18500.17500.18000.1800147,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...