SIG.CN - Sitka Gold Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 24, 20190.10000.10000.10000.10000.10002,000
Jan 23, 20190.09500.10000.09500.10000.100020,000
Jan 22, 20190.10000.10000.09500.09500.09506,000
Jan 21, 2019------
Jan 18, 20190.11000.11000.10500.10500.105036,000
Jan 17, 20190.11500.11500.11500.11500.1150-
Jan 16, 20190.11000.11500.11000.11500.115026,000
Jan 15, 20190.11000.11000.11000.11000.1100-
Jan 14, 20190.11000.11000.11000.11000.1100-
Jan 11, 20190.11000.11000.11000.11000.11005,000
Jan 10, 20190.12000.12000.11500.11500.11509,000
Jan 09, 20190.12500.12500.12500.12500.1250-
Jan 08, 20190.12500.12500.12500.12500.1250-
Jan 07, 20190.12500.12500.12500.12500.1250-
Jan 04, 20190.12500.12500.12500.12500.1250-
Jan 03, 20190.12500.12500.12500.12500.1250-
Jan 02, 20190.12500.12500.12500.12500.1250-
Dec 31, 20180.12500.12500.12500.12500.1250900
Dec 28, 20180.10000.12500.09000.12500.125015,000
Dec 27, 20180.10000.10000.10000.10000.1000-
Dec 24, 20180.10000.10000.10000.10000.1000-
Dec 21, 20180.09500.10000.09000.10000.100030,000
Dec 20, 20180.09000.09000.08000.08000.080018,000
Dec 19, 20180.09500.09500.09500.09500.09502,000
Dec 18, 20180.07000.12500.07000.09500.095038,000
Dec 17, 20180.05000.09000.04000.09000.0900240,000
Dec 14, 20180.08000.08000.06000.06000.0600155,000
Dec 13, 20180.09000.09000.09000.09000.0900-
Dec 12, 20180.09000.09000.09000.09000.0900-
Dec 11, 20180.09000.09000.09000.09000.0900-
Dec 10, 20180.09000.09000.09000.09000.0900-
Dec 07, 20180.09000.09000.09000.09000.0900-
Dec 06, 20180.09000.09000.04000.09000.090045,000
Dec 05, 20180.09500.09500.09500.09500.0950-
Dec 04, 20180.10000.10000.09500.09500.095012,500
Dec 03, 20180.11000.11000.10500.10500.105015,000
Nov 30, 20180.11000.11000.10500.10500.10509,000
Nov 29, 20180.11000.11000.11000.11000.1100-
Nov 28, 20180.11000.11000.11000.11000.1100-
Nov 27, 20180.11000.11000.11000.11000.1100-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...