SMC.TO - Sulliden Mining Capital Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 20200.05000.05000.05000.05000.05002,000
Feb 13, 20200.05000.05000.05000.05000.0500-
Feb 12, 20200.05000.05000.05000.05000.050014,000
Feb 11, 20200.05000.05000.05000.05000.0500207,000
Feb 10, 20200.04000.05500.04000.05000.05002,098,000
Feb 07, 20200.04500.04500.04500.04500.0450277,000
Feb 06, 20200.05000.05000.05000.05000.05007,000
Feb 05, 20200.05500.05500.05500.05500.0550-
Feb 04, 20200.05500.05500.05500.05500.05505,000
Feb 03, 20200.05500.05500.05500.05500.05505,500
Jan 31, 20200.06000.06000.05500.05500.055037,000
Jan 30, 20200.06000.06000.06000.06000.06001,000
Jan 29, 20200.06000.06500.06000.06500.065062,000
Jan 28, 20200.06000.06000.06000.06000.0600100,000
Jan 27, 20200.06000.06000.06000.06000.0600-
Jan 24, 20200.06000.06000.06000.06000.0600-
Jan 23, 20200.06000.06000.06000.06000.06007,000
Jan 22, 20200.06000.06000.06000.06000.060050,000
Jan 21, 20200.06500.06500.06500.06500.0650201,000
Jan 20, 20200.06000.06500.06000.06500.065057,000
Jan 17, 20200.05500.05500.05500.05500.055017,500
Jan 16, 20200.05500.05500.05500.05500.055020,000
Jan 15, 20200.05500.05500.05500.05500.0550-
Jan 14, 20200.05500.05500.05500.05500.0550-
Jan 13, 20200.05500.05500.05500.05500.05501,000
Jan 10, 20200.05500.05500.05500.05500.055055,000
Jan 09, 20200.05000.05000.05000.05000.0500-
Jan 08, 20200.05000.05000.05000.05000.0500119,000
Jan 07, 20200.05000.05000.05000.05000.0500-
Jan 06, 20200.05000.05000.05000.05000.050092,000
Jan 03, 20200.05000.05000.05000.05000.050014,000
Jan 02, 20200.04500.05000.04500.05000.050095,000
Dec 31, 20190.05000.05000.05000.05000.0500100,000
Dec 30, 20190.04500.04500.04500.04500.045092,000
Dec 27, 20190.04000.04500.04000.04500.045042,000
Dec 24, 20190.04500.04500.04500.04500.0450-
Dec 23, 20190.04500.04500.04500.04500.0450-
Dec 20, 20190.04500.04500.04500.04500.0450-
Dec 19, 20190.04000.04500.04000.04500.045094,500
Dec 18, 20190.04000.04000.04000.04000.0400124,000
Dec 17, 20190.04500.04500.04500.04500.0450230,000
Dec 16, 20190.04500.04500.04500.04500.0450-
Dec 13, 20190.04500.04500.04500.04500.045031,000
Dec 12, 20190.04500.04500.04500.04500.0450-
Dec 11, 20190.04500.04500.04500.04500.045040,000
Dec 10, 20190.04500.04500.04500.04500.0450-
Dec 09, 20190.04500.04500.04500.04500.045015,100
Dec 06, 20190.04000.04000.04000.04000.0400-
Dec 05, 20190.04000.04000.04000.04000.0400152,000
Dec 04, 20190.04000.04000.03000.03000.0300910,000
Dec 03, 20190.04000.04000.04000.04000.0400492,000
Dec 02, 20190.04500.04500.04500.04500.0450-
Nov 29, 20190.04500.04500.04500.04500.0450-
Nov 28, 20190.04500.04500.04500.04500.0450-
Nov 27, 20190.04500.04500.04500.04500.0450-
Nov 26, 20190.04500.04500.04500.04500.0450-
Nov 25, 20190.04500.04500.04500.04500.0450-
Nov 22, 20190.04500.04500.04500.04500.0450-
Nov 21, 20190.04500.04500.04500.04500.0450-
Nov 20, 20190.04500.04500.04500.04500.045088,000
Nov 19, 20190.04500.04500.04500.04500.0450-
Nov 18, 20190.04500.04500.04500.04500.0450-
Nov 15, 20190.04500.04500.04500.04500.045093,000
Nov 14, 20190.04500.04500.04500.04500.04502,000
Nov 13, 20190.04500.04500.04500.04500.0450-
Nov 12, 20190.04500.04500.04500.04500.04501,000
Nov 11, 20190.04500.04500.04500.04500.0450223,000
Nov 08, 20190.05000.05000.05000.05000.0500250,000
Nov 07, 20190.05000.05000.05000.05000.0500-
Nov 06, 20190.05000.05000.05000.05000.0500-
Nov 05, 20190.05500.05500.05000.05000.0500177,000
Nov 04, 20190.05500.05500.05500.05500.055041,000
Nov 01, 20190.06000.06000.06000.06000.0600-
Oct 31, 20190.06000.06000.06000.06000.060033,000
Oct 30, 20190.07000.07000.06000.06000.0600265,000
Oct 29, 20190.07000.07000.07000.07000.0700-
Oct 28, 20190.07000.07000.07000.07000.0700-
Oct 25, 20190.07500.07500.07000.07000.070032,000
Oct 24, 20190.07000.07500.07000.07500.075092,000
Oct 23, 20190.07500.07500.07000.07000.070059,000
Oct 22, 20190.08000.08000.08000.08000.0800-
Oct 21, 20190.08000.08000.08000.08000.0800-
Oct 18, 20190.08000.08000.08000.08000.0800-
Oct 17, 20190.08000.08000.08000.08000.08001,000
Oct 16, 20190.07500.07500.07000.07500.0750145,000
Oct 15, 20190.07500.07500.07500.07500.075010,000
Oct 11, 20190.07500.07500.07500.07500.0750-
Oct 10, 20190.07500.08000.07500.07500.0750315,100
Oct 09, 20190.08000.08500.08000.08000.0800259,000
Oct 08, 20190.07500.07500.07500.07500.0750-
Oct 07, 20190.07500.07500.07500.07500.0750-
Oct 04, 20190.07500.08000.07500.07500.0750252,000
Oct 03, 20190.07500.07500.07500.07500.0750-
Oct 02, 20190.06500.07500.06500.07500.0750119,000
Oct 01, 20190.06500.06500.06500.06500.0650-
Sep 30, 20190.07000.07000.06500.06500.065040,000
Sep 27, 20190.07000.07000.07000.07000.070015,000
Sep 26, 20190.07000.07000.07000.07000.070025,000
Sep 25, 20190.07000.07000.07000.07000.070088,000
Sep 24, 20190.07000.07000.07000.07000.0700-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...