Toronto - Delayed Quote CAD

Sulliden Mining Capital Inc. (SMC.TO)

0.0250 0.0000 (0.00%)
At close: April 25 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,400
Apr 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 21,000
Apr 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,200
Apr 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 13,600
Apr 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,400
Apr 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,000
Apr 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 12, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 41,000
Apr 11, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 15,300
Apr 10, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 151,200
Apr 9, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 14,400
Apr 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 187,000
Apr 4, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 4,100
Apr 3, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 375,500
Apr 2, 2024 0.0200 0.0250 0.0200 0.0200 0.0200 1,320,800
Apr 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,700
Mar 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 129,000
Mar 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,100
Mar 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Mar 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,100
Mar 21, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 20,900
Mar 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 500
Mar 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,400
Mar 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 15, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 40,000
Mar 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,100
Mar 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Mar 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,500
Mar 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 300,000
Mar 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 31,000
Feb 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Feb 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 27, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 616,000
Feb 26, 2024 0.0250 0.0300 0.0250 0.0250 0.0250 999,200
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,147,400
Feb 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 259,000
Feb 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 15, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 257,000
Feb 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 252,500
Feb 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 288,000
Feb 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 693,200
Feb 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Feb 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 6, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 1,611,100
Feb 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 65,000
Feb 2, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 2,006,600
Feb 1, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 139,100
Jan 31, 2024 0.0350 0.0400 0.0300 0.0400 0.0400 136,000
Jan 30, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 286,000
Jan 29, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 811,000
Jan 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 761,000
Jan 25, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 20,000
Jan 24, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 104,500
Jan 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 321,000
Jan 22, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jan 19, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jan 18, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 2,000
Jan 17, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jan 16, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 13,100
Jan 15, 2024 0.0350 0.0450 0.0350 0.0450 0.0450 1,202,500
Jan 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 27,000
Jan 11, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 10, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 2,900
Jan 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 9,000
Jan 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 400
Jan 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 1,500
Jan 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 1,500
Jan 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 1,500
Dec 29, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 28, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 382,000
Dec 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 22, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 176,000
Dec 21, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 20,000
Dec 20, 2023 0.0350 0.0400 0.0300 0.0400 0.0400 835,500
Dec 19, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 3,500
Dec 18, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 91,000
Dec 15, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 471,000
Dec 14, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 190,000
Dec 13, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 42,000
Dec 12, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 453,000
Dec 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 233,200
Dec 8, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 498,000
Dec 7, 2023 0.0400 0.0400 0.0350 0.0400 0.0400 223,000
Dec 6, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 1,000
Dec 5, 2023 0.0500 0.0500 0.0450 0.0450 0.0450 289,500
Dec 4, 2023 0.0550 0.0550 0.0500 0.0500 0.0500 381,200
Dec 1, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 28,800
Nov 30, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 781,000
Nov 29, 2023 0.0650 0.0650 0.0600 0.0600 0.0600 344,000
Nov 28, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 52,800
Nov 27, 2023 0.0700 0.0700 0.0600 0.0600 0.0600 717,700
Nov 24, 2023 0.0700 0.0700 0.0650 0.0700 0.0700 119,000
Nov 23, 2023 0.0700 0.0750 0.0700 0.0700 0.0700 762,000
Nov 22, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 1,004,100
Nov 21, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 386,000
Nov 20, 2023 0.0650 0.0700 0.0650 0.0700 0.0700 793,000
Nov 17, 2023 0.0500 0.0700 0.0500 0.0600 0.0600 1,556,600
Nov 16, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 251,000
Nov 15, 2023 0.0500 0.0550 0.0500 0.0550 0.0550 1,264,000
Nov 14, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 996,000
Nov 13, 2023 0.0400 0.0450 0.0400 0.0400 0.0400 1,028,100
Nov 10, 2023 0.0300 0.0400 0.0300 0.0350 0.0350 508,000
Nov 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 802,000
Nov 8, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 348,900
Nov 7, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 10,800
Nov 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 145,000
Nov 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,500
Oct 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,500
Oct 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 83,000
Oct 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Oct 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Oct 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 60,000
Oct 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Oct 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 108,500
Oct 10, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 501,000
Oct 6, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 98,000
Oct 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 200,400
Oct 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 649,100
Sep 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 28, 2023 0.0400 0.0400 0.0350 0.0400 0.0400 175,100
Sep 27, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 2,581,300
Sep 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 366,000
Sep 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 171,300
Sep 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,016,200
Sep 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 21,000
Sep 19, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 989,000
Sep 18, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 322,000
Sep 15, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 995,000
Sep 14, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 451,100
Sep 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 312,000
Sep 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Sep 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 936,200
Sep 8, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 7, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 1,000
Sep 6, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 34,000
Sep 5, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 213,100
Sep 1, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 1,645,900
Aug 31, 2023 0.0350 0.0400 0.0350 0.0350 0.0350 1,522,100
Aug 30, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 247,500
Aug 29, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 2,473,900
Aug 28, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 213,000
Aug 25, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 24, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 15,000
Aug 23, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 150,000
Aug 22, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 7,000
Aug 21, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 143,100
Aug 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 100,000
Aug 17, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 8,200
Aug 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 74,000
Aug 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 71,000
Aug 14, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 2,000
Aug 11, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 31,600
Aug 10, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 544,000
Aug 9, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 280,000
Aug 8, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 175,200
Aug 4, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 3, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 147,000
Aug 2, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 348,000
Aug 1, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 31, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 60,000
Jul 28, 2023 0.0550 0.0600 0.0550 0.0550 0.0550 232,000
Jul 27, 2023 0.0600 0.0600 0.0550 0.0550 0.0550 795,000
Jul 26, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 210,000
Jul 25, 2023 0.0550 0.0600 0.0550 0.0600 0.0600 458,000
Jul 24, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 500
Jul 21, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 340,000
Jul 20, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 201,300
Jul 19, 2023 0.0500 0.0550 0.0500 0.0550 0.0550 450,000
Jul 18, 2023 0.0450 0.0550 0.0450 0.0500 0.0500 534,100
Jul 17, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 875,000
Jul 14, 2023 0.0350 0.0400 0.0350 0.0350 0.0350 517,300
Jul 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 553,100
Jul 12, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 3,045,600
Jul 11, 2023 0.0250 0.0350 0.0250 0.0350 0.0350 570,000
Jul 10, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 101,800
Jul 7, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 418,000
Jul 5, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 4, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 30, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 2,000
Jun 29, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 247,000
Jun 28, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 287,000
Jun 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 1,900
Jun 26, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 60,000
Jun 23, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 213,000
Jun 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Jun 16, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 122,000
Jun 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 12,000
Jun 14, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 107,300
Jun 13, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 700
Jun 12, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 32,000
Jun 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jun 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
May 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
May 26, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 25, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 300
May 24, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 23, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 19, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 18, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 17, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 16, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 2,700
May 15, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 242,100
May 12, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 11, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 10, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 28,000
May 9, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 1,000
May 8, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 5,000
May 5, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 4, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 3, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 2,400
May 2, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 300
May 1, 2023 0.0450 0.0500 0.0450 0.0450 0.0450 1,279,000
Apr 28, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 595,100
Apr 27, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 395,000
Apr 26, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 200,000

Related Tickers

FEO.V Oceanic Iron Ore Corp.
0.0500
-16.67%
 
RYO.V Rio Silver Inc.
0.0300
-14.29%
 
RRS.V Rogue Resources Inc.
0.0500
0.00%
 
SAVNF Savannah Resources Plc
0.0349
-1.41%
 
SR.V Strategic Resources Inc.
0.7600
0.00%
 
SRGXF Surge Copper Corp.
0.1038
+20.70%
 
NCF.TO Northcliff Resources Ltd.
0.0250
+25.00%
 
STU.V Stuhini Exploration Ltd.
0.2400
-2.04%
 
SCY.TO Scandium International Mining Corp.
0.0250
0.00%
 
VAND.V Largo Physical Vanadium Corp.
1.0500
+1.94%