SIR.V - Serengeti Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20200.21000.23000.20000.23000.2300128,000
Feb 19, 20200.22000.22000.22000.22000.220010,000
Feb 18, 20200.22000.22000.21000.21000.210010,500
Feb 14, 20200.23000.23000.23000.23000.23001,500
Feb 13, 20200.22000.22000.22000.22000.220010,000
Feb 12, 20200.22000.22000.21000.22000.2200120,500
Feb 11, 20200.22000.22000.22000.22000.22004,500
Feb 10, 20200.23000.23000.23000.23000.230013,000
Feb 07, 20200.23000.23000.23000.23000.2300-
Feb 06, 20200.23000.23000.22000.23000.230061,500
Feb 05, 20200.23000.24000.23000.23000.230030,000
Feb 04, 20200.23000.24000.23000.24000.240052,800
Feb 03, 20200.23000.23000.23000.23000.2300184,000
Jan 31, 20200.24000.24000.24000.24000.2400-
Jan 30, 20200.24000.24000.24000.24000.24002,000
Jan 29, 20200.22000.22000.22000.22000.22003,000
Jan 28, 20200.22000.22000.22000.22000.22005,000
Jan 27, 20200.23000.23000.22000.23000.2300253,300
Jan 24, 20200.23000.23000.22000.22000.220017,000
Jan 23, 20200.23000.23000.23000.23000.2300115,000
Jan 22, 20200.25000.25000.23000.23000.230034,700
Jan 21, 20200.24000.26000.24000.26000.2600562,000
Jan 20, 20200.24000.24000.22000.24000.2400152,600
Jan 17, 20200.22000.24000.22000.23000.230089,100
Jan 16, 20200.20000.21000.20000.21000.210058,000
Jan 15, 20200.21000.23000.20000.20000.2000113,600
Jan 14, 20200.20000.21000.20000.21000.2100123,500
Jan 13, 20200.19000.19000.19000.19000.19001,500
Jan 10, 20200.19000.19000.19000.19000.19001,500
Jan 09, 20200.19000.19000.19000.19000.1900-
Jan 08, 20200.19000.19000.18000.19000.190065,700
Jan 07, 20200.19000.19000.19000.19000.190012,000
Jan 06, 20200.19000.19000.19000.19000.1900145,100
Jan 03, 20200.20000.20000.19000.19000.190089,000
Jan 02, 20200.19000.20000.19000.20000.20006,000
Dec 31, 20190.19000.19000.19000.19000.1900-
Dec 30, 20190.20000.20000.19000.19000.190030,000
Dec 27, 20190.19000.20000.19000.20000.2000155,200
Dec 24, 20190.21000.21000.18000.19000.1900264,000
Dec 23, 20190.21000.21000.19000.21000.2100105,100
Dec 20, 20190.22000.22000.22000.22000.22005,000
Dec 19, 20190.20000.20000.20000.20000.200040,000
Dec 18, 20190.20000.20000.20000.20000.2000500
Dec 17, 20190.20000.20000.20000.20000.20006,000
Dec 16, 20190.19000.19000.19000.19000.19005,000
Dec 13, 20190.20000.20000.20000.20000.20005,500
Dec 12, 20190.20000.20000.19000.19000.190013,500
Dec 11, 20190.20000.20000.20000.20000.20003,000
Dec 10, 20190.21000.21000.21000.21000.2100-
Dec 09, 20190.22000.22000.20000.21000.210072,400
Dec 06, 20190.20000.20000.20000.20000.200041,200
Dec 05, 20190.21000.21000.20000.20000.200050,000
Dec 04, 20190.21000.21000.20000.21000.2100125,500
Dec 03, 20190.21000.21000.21000.21000.21004,000
Dec 02, 20190.23000.23000.22000.23000.230048,500
Nov 29, 20190.24000.24000.24000.24000.240039,700
Nov 28, 20190.24000.24000.23000.24000.240046,300
Nov 27, 20190.25000.25000.24000.25000.2500115,100
Nov 26, 20190.23000.26000.22000.26000.2600363,900
Nov 25, 20190.20000.22000.20000.22000.2200158,000
Nov 22, 20190.21000.21000.21000.21000.2100-
Nov 21, 20190.21000.21000.21000.21000.210068,000
Nov 20, 20190.20000.21000.20000.21000.210096,400
Nov 19, 20190.20000.20000.20000.20000.200033,000
Nov 18, 20190.20000.20000.20000.20000.200081,500
Nov 15, 20190.20000.21000.20000.21000.210035,100
Nov 14, 20190.21000.21000.21000.21000.21005,000
Nov 13, 20190.22000.22000.22000.22000.22009,000
Nov 12, 20190.22000.22000.22000.22000.220010,500
Nov 11, 20190.22000.23000.21000.21000.210024,000
Nov 08, 20190.22000.23000.20000.23000.230075,500
Nov 07, 20190.22000.24000.21000.22000.2200420,500
Nov 06, 20190.18000.22000.18000.21000.2100487,000
Nov 05, 20190.18000.18000.17000.18000.1800192,300
Nov 04, 20190.16000.18000.16000.18000.1800269,200
Nov 01, 20190.15000.18000.15000.17000.1700220,600
Oct 31, 20190.15000.18000.14000.16000.16001,019,400
Oct 30, 20190.22000.23000.22000.23000.2300114,500
Oct 29, 20190.22000.23000.22000.23000.230018,500
Oct 28, 20190.23000.23000.23000.23000.230035,000
Oct 25, 20190.22000.25000.22000.25000.2500183,500
Oct 24, 20190.23000.24000.23000.24000.240019,900
Oct 23, 20190.22000.22000.22000.22000.220028,300
Oct 22, 20190.23000.25000.22000.24000.2400112,500
Oct 21, 20190.25000.25000.21000.21000.210084,600
Oct 18, 20190.25000.25000.25000.25000.2500200
Oct 17, 20190.23000.25000.22000.25000.250072,000
Oct 16, 20190.21000.21000.21000.21000.210026,000
Oct 15, 20190.23000.23000.22000.22000.220016,500
Oct 11, 20190.22000.25000.22000.24000.240066,000
Oct 10, 20190.21000.22000.21000.22000.220035,100
Oct 09, 20190.23000.23000.20000.20000.2000561,200
Oct 08, 20190.26000.27000.25000.25000.250030,000
Oct 07, 20190.26000.26000.25000.25000.250062,000
Oct 04, 20190.27000.27000.27000.27000.270039,800
Oct 03, 20190.26000.26000.26000.26000.26005,000
Oct 02, 20190.27000.27000.27000.27000.270018,100
Oct 01, 20190.25000.26000.23000.26000.260091,500
Sep 30, 20190.25000.28000.23000.28000.280010,800
Sep 27, 20190.28000.28000.27000.27000.270078,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...