SIG.CN - Sitka Gold Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 20200.17500.18000.16500.17000.1700228,869
Jun 03, 20200.17500.17500.15500.17000.1700268,562
Jun 02, 20200.17000.18000.16000.18000.1800157,770
Jun 01, 20200.14500.18000.14500.17000.1700176,000
May 29, 20200.14000.15000.14000.15000.1500184,833
May 28, 20200.14000.14000.14000.14000.140020,000
May 27, 20200.14000.14000.13000.13500.1350242,000
May 26, 20200.13000.14000.13000.14000.1400250,670
May 25, 20200.12000.12000.12000.12000.120092,000
May 22, 20200.11500.12000.11500.12000.120069,560
May 21, 20200.12000.12000.11500.12000.120024,200
May 20, 20200.12000.12500.11500.12500.1250109,400
May 19, 20200.11500.12000.11500.12000.120084,747
May 15, 20200.12000.12000.09500.11500.1150438,974
May 14, 20200.10000.13000.10000.12000.1200558,500
May 13, 20200.10000.10500.09500.09500.0950278,500
May 12, 20200.10500.10500.10000.10000.100043,000
May 11, 20200.11000.11000.10000.10000.100080,000
May 08, 20200.11000.11000.11000.11000.1100-
May 07, 20200.10000.11000.10000.11000.110031,844
May 06, 20200.10500.10500.10000.10000.100014,500
May 05, 20200.10500.10500.10500.10500.105017,367
May 04, 20200.10500.10500.10000.10500.105096,000
May 01, 20200.10000.10000.10000.10000.100074,000
Apr 30, 20200.09500.10000.09500.10000.1000133,500
Apr 29, 20200.10500.10500.09500.10000.1000132,500
Apr 28, 20200.10000.10500.10000.10500.105010,650
Apr 27, 20200.11000.11000.10000.10000.100015,687
Apr 24, 20200.10500.10500.10500.10500.105037,500
Apr 23, 20200.10000.11000.09500.11000.110031,980
Apr 22, 20200.10000.10500.10000.10500.105082,000
Apr 21, 20200.10500.10500.09500.10000.1000107,500
Apr 20, 20200.10000.10000.10000.10000.10008,000
Apr 17, 20200.10500.10500.08500.09500.0950153,428
Apr 16, 20200.10500.11000.10000.10500.105060,500
Apr 15, 20200.11000.11000.11000.11000.110031,000
Apr 14, 20200.10000.11000.09500.11000.1100154,000
Apr 13, 20200.09500.10500.09500.10500.105091,800
Apr 09, 20200.08500.09000.08500.09000.090045,000
Apr 08, 20200.09000.09000.08000.08000.080092,708
Apr 07, 20200.09000.09000.09000.09000.090060,675
Apr 06, 20200.08500.08500.07500.08500.085089,000
Apr 03, 20200.08000.08500.08000.08500.0850118,500
Apr 02, 20200.08000.08000.07500.07500.075060,000
Apr 01, 20200.08000.08000.08000.08000.080091,000
Mar 31, 20200.08500.09000.08500.09000.090036,011
Mar 30, 20200.08000.08500.08000.08500.085023,023
Mar 27, 20200.08000.08000.08000.08000.080080,000
Mar 26, 20200.08500.08500.07000.08000.080089,000
Mar 25, 20200.09000.09000.08000.09000.0900129,306
Mar 24, 20200.09000.10500.09000.09000.090095,500
Mar 23, 20200.09000.09000.08500.08500.085030,000
Mar 20, 20200.09500.09500.09500.09500.095053,878
Mar 19, 20200.08000.09000.08000.09000.090067,067
Mar 18, 20200.06000.08500.06000.08500.0850118,580
Mar 17, 20200.06000.07000.05500.06500.0650108,300
Mar 16, 20200.09000.09000.05000.06000.0600346,000
Mar 13, 20200.10000.10000.08000.09500.095060,000
Mar 12, 20200.08500.09000.08500.09000.090086,000
Mar 11, 20200.10000.10000.09000.10000.1000107,000
Mar 10, 20200.12000.12000.10000.10000.1000215,000
Mar 09, 20200.14000.14000.10500.11500.1150321,000
Mar 06, 20200.15500.15500.14000.14000.140069,900
Mar 05, 20200.14000.15000.14000.15000.150035,982
Mar 04, 20200.14000.14500.13000.14500.1450208,500
Mar 03, 20200.15500.17000.14000.14000.1400555,500
Mar 02, 20200.15500.16000.14500.16000.1600102,000
Feb 28, 20200.19000.19000.15000.16000.1600233,500
Feb 27, 20200.18000.18000.17000.17000.170044,000
Feb 26, 20200.19500.19500.18500.18500.185048,750
Feb 25, 20200.20000.20000.20000.20000.200021,900
Feb 24, 20200.21000.21500.19500.19500.1950167,600
Feb 21, 20200.22500.23000.20000.20000.200080,495
Feb 20, 20200.23000.23000.21500.21500.215059,688
Feb 19, 20200.22000.23000.21500.22500.225048,750
Feb 18, 20200.22500.23000.22000.22500.225032,000
Feb 14, 20200.22000.23000.22000.23000.2300125,500
Feb 13, 20200.22500.23000.22000.23000.230052,500
Feb 12, 20200.23000.23000.22500.23000.23005,250
Feb 11, 20200.23500.23500.22500.23000.230063,900
Feb 10, 20200.24000.24000.23000.23000.2300128,650
Feb 07, 20200.23500.24000.23000.24000.240070,500
Feb 06, 20200.23000.23500.23000.23500.235025,000
Feb 05, 20200.23000.23000.23000.23000.230011,000
Feb 04, 20200.22000.22500.22000.22000.220028,711
Feb 03, 20200.23000.23000.22000.22000.220014,000
Jan 31, 20200.21500.22500.21500.22500.225023,000
Jan 30, 20200.22500.22500.22000.22000.220037,500
Jan 29, 20200.23000.23000.23000.23000.23007,000
Jan 28, 20200.23000.23000.22000.23000.230077,000
Jan 27, 20200.21500.23000.21500.22500.225095,150
Jan 24, 20200.22000.22000.21000.21000.210045,000
Jan 23, 20200.21000.21000.21000.21000.210022,500
Jan 22, 20200.20000.21500.20000.20500.205026,000
Jan 21, 20200.22000.22000.20000.20500.2050120,550
Jan 20, 20200.22500.22500.21500.22000.220059,600
Jan 17, 20200.23000.23000.22500.22500.2250411,250
Jan 16, 20200.22500.23000.22500.23000.230096,500
Jan 15, 20200.21500.23000.21500.22500.2250129,500
Jan 14, 20200.20500.22500.20500.21500.215046,450
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...