SIG.CN - Sitka Gold Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20190.09500.09500.09500.09500.095010,500
Jun 17, 20190.10000.10000.10000.10000.1000-
Jun 14, 20190.10000.10000.10000.10000.10001,500
Jun 13, 20190.10000.10000.10000.10000.1000-
Jun 12, 20190.10000.10000.10000.10000.10002,500
Jun 11, 20190.09500.09500.09500.09500.0950-
Jun 10, 20190.10000.10000.09500.09500.095010,500
Jun 07, 20190.10500.10500.10500.10500.1050-
Jun 06, 20190.10500.10500.10500.10500.10501,000
Jun 05, 20190.10000.10000.10000.10000.1000-
Jun 04, 20190.10000.10000.10000.10000.10004,500
Jun 03, 20190.10500.10500.10000.10000.100015,500
May 31, 20190.11000.11000.11000.11000.11001,000
May 30, 20190.10000.10000.10000.10000.10001,500
May 29, 20190.10500.10500.10500.10500.1050-
May 28, 20190.10500.10500.10500.10500.1050-
May 27, 20190.10500.10500.10500.10500.1050-
May 24, 20190.10500.10500.10500.10500.1050-
May 23, 20190.10500.10500.10500.10500.1050-
May 22, 20190.10500.10500.10500.10500.1050-
May 21, 20190.10500.10500.10500.10500.10501,000
May 17, 20190.10000.10000.10000.10000.10005,500
May 16, 20190.11000.11000.11000.11000.1100-
May 15, 20190.10000.11000.09000.11000.1100144,000
May 14, 20190.11000.11000.11000.11000.1100-
May 13, 20190.10000.11000.10000.11000.110026,500
May 10, 20190.11000.11000.11000.11000.1100-
May 09, 20190.11000.11000.11000.11000.11005,500
May 08, 20190.11500.11500.11500.11500.1150-
May 07, 20190.11500.11500.11500.11500.1150-
May 06, 20190.11500.11500.11500.11500.1150-
May 03, 20190.11500.11500.11500.11500.1150-
May 02, 20190.11500.11500.11500.11500.1150-
May 01, 20190.11500.11500.11500.11500.1150-
Apr 30, 20190.11500.11500.11500.11500.1150-
Apr 29, 20190.11500.11500.11500.11500.1150-
Apr 26, 20190.11500.11500.11500.11500.1150-
Apr 25, 20190.11500.11500.11500.11500.1150-
Apr 24, 20190.11500.11500.11500.11500.1150-
Apr 23, 20190.11500.11500.11500.11500.1150-
Apr 22, 20190.11500.11500.11500.11500.1150-
Apr 18, 20190.11500.11500.11500.11500.11502,000
Apr 17, 20190.10500.11000.10000.11000.11004,000
Apr 16, 20190.11000.12000.11000.12000.120042,000
Apr 15, 20190.11000.11000.10500.11000.11009,000
Apr 12, 20190.11000.11000.11000.11000.11005,000
Apr 11, 20190.11000.11000.11000.11000.110010,000
Apr 10, 20190.11000.11000.11000.11000.11007,000
Apr 09, 20190.11000.11000.11000.11000.110018,000
Apr 08, 20190.10500.11000.10500.11000.110018,000
Apr 05, 20190.10000.11000.10000.11000.110012,000
Apr 04, 20190.10000.10000.10000.10000.1000-
Apr 03, 20190.10000.10500.10000.10000.100036,000
Apr 02, 20190.11000.11000.11000.11000.1100-
Apr 01, 20190.11000.11000.11000.11000.1100-
Mar 29, 20190.10500.11000.09500.11000.110017,000
Mar 28, 20190.11000.11000.11000.11000.1100-
Mar 27, 20190.11000.11000.11000.11000.11004,000
Mar 26, 20190.11000.11500.08500.11500.115026,000
Mar 25, 20190.11500.11500.11500.11500.1150-
Mar 22, 20190.11500.11500.11500.11500.1150-
Mar 21, 20190.12000.12000.11000.11500.115017,000
Mar 20, 20190.09000.15000.08000.13000.1300107,000
Mar 19, 20190.10000.10000.10000.10000.1000-
Mar 18, 20190.10000.10000.10000.10000.1000-
Mar 15, 20190.10000.10000.10000.10000.1000-
Mar 14, 20190.10000.10000.10000.10000.1000-
Mar 13, 20190.10000.10000.10000.10000.1000-
Mar 12, 20190.10000.10000.10000.10000.100010,000
Mar 11, 20190.11500.11500.11500.11500.1150-
Mar 08, 20190.12500.12500.10000.11500.115026,500
Mar 07, 20190.13000.13000.13000.13000.13001,000
Mar 06, 20190.12500.12500.12500.12500.1250-
Mar 05, 20190.12500.12500.12500.12500.1250-
Mar 04, 20190.13500.13500.12500.12500.125023,500
Mar 01, 20190.15000.15000.13000.14000.140033,000
Feb 28, 20190.11000.14000.11000.14000.140024,000
Feb 27, 20190.11000.11000.11000.11000.110010,000
Feb 26, 20190.10000.10000.10000.10000.1000-
Feb 25, 20190.10500.10500.10000.10000.100014,000
Feb 22, 20190.10000.10000.10000.10000.10001,500
Feb 21, 20190.10000.10000.10000.10000.1000-
Feb 20, 20190.10000.10000.10000.10000.1000-
Feb 19, 20190.10000.10000.10000.10000.10008,900
Feb 15, 20190.10000.10000.10000.10000.100010,000
Feb 14, 20190.09000.09000.09000.09000.0900-
Feb 13, 20190.09500.09500.09000.09000.090048,600
Feb 12, 20190.09500.09500.09500.09500.0950-
Feb 11, 20190.09500.09500.09500.09500.0950-
Feb 08, 20190.09000.09500.08000.09500.095068,500
Feb 07, 20190.09500.09500.09500.09500.0950-
Feb 06, 20190.09500.09500.09500.09500.0950-
Feb 05, 20190.09500.09500.09500.09500.095015,000
Feb 04, 20190.09000.09000.09000.09000.0900-
Feb 01, 20190.09000.09000.09000.09000.0900-
Jan 31, 20190.09500.09500.08500.09000.090058,000
Jan 30, 20190.08500.10000.08500.10000.100062,000
Jan 29, 20190.09500.09500.09500.09500.095010,000
Jan 28, 20190.10000.10000.10000.10000.10008,000
Jan 25, 20190.10000.11000.09500.11000.110073,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...