SMO.V - Sonoro Metals Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20190.19000.19000.18000.18000.180090,000
Jun 24, 20190.18000.19000.18000.18500.1850251,000
Jun 21, 20190.18000.18000.17500.17500.175049,000
Jun 20, 20190.18000.18000.18000.18000.180015,000
Jun 19, 20190.18000.18000.17500.17500.175060,000
Jun 18, 20190.18000.18500.17500.18000.180090,000
Jun 17, 20190.17500.18000.17500.18000.1800113,000
Jun 14, 20190.17000.17000.17000.17000.17006,500
Jun 13, 20190.17000.17500.17000.17500.175023,500
Jun 12, 20190.17500.17500.17500.17500.175010,000
Jun 11, 20190.17500.18000.17000.17000.1700147,000
Jun 10, 20190.17500.17500.17500.17500.1750-
Jun 07, 20190.16500.17500.16500.17500.175020,000
Jun 06, 20190.18000.18000.18000.18000.1800-
Jun 05, 20190.18000.18000.18000.18000.1800-
Jun 04, 20190.18000.18000.18000.18000.1800-
Jun 03, 20190.17000.18000.17000.18000.180033,000
May 31, 20190.17500.17500.16000.16000.160025,000
May 30, 20190.17500.17500.17500.17500.17502,000
May 29, 20190.16000.16000.16000.16000.160055,500
May 28, 20190.16000.16000.16000.16000.1600-
May 27, 20190.16000.16000.16000.16000.16005,000
May 24, 20190.17000.18000.17000.18000.180018,000
May 23, 20190.17500.17500.17000.17000.170010,000
May 22, 20190.18000.18000.18000.18000.1800-
May 21, 20190.18000.18000.18000.18000.1800-
May 17, 20190.18000.18000.18000.18000.18005,500
May 16, 20190.17500.17500.17500.17500.175021,000
May 15, 20190.16500.17500.16000.17000.1700264,500
May 14, 20190.17000.17000.17000.17000.1700160,200
May 13, 20190.17000.17500.16000.17000.1700239,500
May 10, 20190.16500.16500.16000.16000.160030,500
May 09, 20190.17000.17000.17000.17000.1700-
May 08, 20190.17000.17000.17000.17000.1700-
May 07, 20190.16500.17000.16000.17000.170084,000
May 06, 20190.17000.17000.16500.16500.1650120,000
May 03, 20190.18000.18000.15000.16000.1600297,600
May 02, 20190.16000.17500.15000.17500.175076,000
May 01, 20190.17500.17500.17500.17500.1750-
Apr 30, 20190.17000.17500.17000.17500.175091,000
Apr 29, 20190.16000.16000.15500.16000.160064,200
Apr 26, 20190.17000.17000.17000.17000.1700-
Apr 25, 20190.16000.17000.16000.17000.170043,000
Apr 24, 20190.16000.16500.16000.16500.165015,000
Apr 23, 20190.16000.16000.16000.16000.160020,000
Apr 22, 20190.17000.17000.16000.16000.160035,000
Apr 18, 20190.17000.17000.17000.17000.1700-
Apr 17, 20190.17500.17500.16000.17000.1700129,500
Apr 16, 20190.18000.18000.17500.17500.17505,000
Apr 15, 20190.19000.19000.19000.19000.190010,000
Apr 12, 20190.18000.18000.18000.18000.1800-
Apr 11, 20190.18000.18000.18000.18000.180015,000
Apr 10, 20190.18000.18000.18000.18000.1800-
Apr 09, 20190.18000.18000.18000.18000.180035,000
Apr 08, 20190.18000.18000.18000.18000.180057,000
Apr 05, 20190.18000.19000.18000.19000.190046,000
Apr 04, 20190.18500.19000.18500.19000.190013,000
Apr 03, 20190.18000.19000.18000.19000.1900172,000
Apr 02, 20190.19000.19000.19000.19000.190010,000
Apr 01, 20190.18500.18500.18500.18500.185010,000
Mar 29, 20190.19500.19500.19500.19500.1950-
Mar 28, 20190.19500.19500.19500.19500.19503,000
Mar 27, 20190.19500.19500.19500.19500.19507,500
Mar 26, 20190.19500.19500.19500.19500.19505,900
Mar 25, 20190.19500.19500.19500.19500.19505,000
Mar 22, 20190.19000.19500.19000.19500.195024,000
Mar 21, 20190.19000.19500.18500.19500.195069,500
Mar 20, 20190.18000.19500.18000.19500.195047,500
Mar 19, 20190.18000.18000.18000.18000.180030,000
Mar 18, 20190.18500.18500.18000.18000.18005,500
Mar 15, 20190.18500.19000.18000.18000.180035,000
Mar 14, 20190.19500.19500.18500.18500.185030,000
Mar 13, 20190.20000.20000.19500.19500.195027,500
Mar 12, 20190.19000.20000.19000.20000.200036,500
Mar 11, 20190.18500.20000.18500.19000.190053,000
Mar 08, 20190.17500.18000.17500.18000.180031,000
Mar 07, 20190.18000.18000.18000.18000.180018,400
Mar 06, 20190.18000.18000.18000.18000.18006,000
Mar 05, 20190.18000.18000.17000.17000.170043,000
Mar 04, 20190.18000.18500.18000.18000.180010,500
Mar 01, 20190.18000.18000.17000.18000.1800210,000
Feb 28, 20190.18000.18500.18000.18500.185060,900
Feb 27, 20190.18500.18500.18500.18500.185036,500
Feb 26, 20190.18000.19000.18000.19000.1900102,700
Feb 25, 20190.18500.18500.18500.18500.1850116,000
Feb 22, 20190.18000.18000.18000.18000.180038,500
Feb 21, 20190.18000.18000.18000.18000.180020,000
Feb 20, 20190.17000.18000.17000.17500.175068,500
Feb 19, 20190.17000.18000.17000.17500.1750152,000
Feb 15, 20190.17000.17000.17000.17000.170014,500
Feb 14, 20190.17000.17500.16500.16500.165027,500
Feb 13, 20190.17500.17500.17000.17000.170055,000
Feb 12, 20190.18000.18000.18000.18000.1800-
Feb 11, 20190.17000.18000.17000.18000.180039,000
Feb 08, 20190.17000.17000.17000.17000.1700-
Feb 07, 20190.17000.17000.17000.17000.17005,000
Feb 06, 20190.17000.17000.16500.16500.165043,500
Feb 05, 20190.18000.18000.18000.18000.1800-
Feb 04, 20190.17000.18000.17000.18000.180026,500
Feb 01, 20190.17000.18000.17000.18000.180028,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...