SMO.V - Sonoro Metals Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 20190.17500.17500.16000.17000.1700129,500
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
Jan 31, 20190.18500.18500.17500.17500.175026,000
Jan 30, 20190.19000.19000.18000.18000.180025,000
Jan 29, 20190.18000.19000.18000.19000.190043,500
Jan 28, 20190.18500.18500.18000.18000.1800137,500
Jan 25, 20190.18000.18000.18000.18000.180089,000
Jan 24, 20190.18500.18500.18000.18000.1800104,000
Jan 23, 20190.18500.18500.18000.18000.180050,000
Jan 22, 20190.18500.18500.18000.18000.180042,500
Jan 21, 20190.18000.18000.18000.18000.1800-
Jan 18, 20190.17000.18000.15500.18000.180064,500
Jan 17, 20190.17500.19500.17500.17500.1750100,000
Jan 16, 20190.16500.17500.16000.17500.175093,000
Jan 15, 20190.17000.17000.17000.17000.1700-
Jan 14, 20190.17000.17000.17000.17000.1700-
Jan 11, 20190.17000.17000.17000.17000.170010,000
Jan 10, 20190.17000.17500.17000.17000.170019,000
Jan 09, 20190.18500.18500.18500.18500.18505,000
Jan 08, 20190.18000.18000.17500.17500.175054,500
Jan 07, 20190.19000.19000.19000.19000.190020,000
Jan 04, 20190.18000.19000.18000.19000.190022,000
Jan 03, 20190.16000.16000.16000.16000.1600-
Jan 02, 20190.17500.17500.16000.16000.160034,500
Dec 31, 20180.17000.18000.17000.18000.180030,000
Dec 28, 20180.17500.17500.17500.17500.1750-
Dec 27, 20180.17500.17500.17500.17500.1750500
Dec 24, 20180.14000.14000.13000.13000.130095,000
Dec 21, 20180.14000.14000.14000.14000.140027,500
Dec 20, 20180.13000.13000.13000.13000.1300-
Dec 19, 20180.13000.13000.13000.13000.1300-
Dec 18, 20180.13500.13500.13000.13000.130010,000
Dec 17, 20180.13500.13500.13000.13500.135053,000
Dec 14, 20180.14500.14500.13500.13500.135027,000
Dec 13, 20180.15000.15000.14500.14500.145025,000
Dec 12, 20180.15000.15000.15000.15000.15003,000
Dec 11, 20180.14500.14500.14500.14500.14509,000
Dec 10, 20180.14000.14000.14000.14000.1400-
Dec 07, 20180.13500.14000.13000.14000.1400672,000
Dec 06, 20180.14000.14000.14000.14000.14001,000
Dec 05, 20180.13000.13000.13000.13000.130066,000
Dec 04, 20180.15500.15500.12000.12000.120050,000
Dec 03, 20180.16500.16500.15500.15500.155017,500
Nov 30, 20180.17500.17500.15500.15500.155010,500
Nov 29, 20180.17500.17500.17500.17500.17505,000
Nov 28, 20180.18000.18000.15500.15500.155034,500
Nov 27, 20180.19000.19000.19000.19000.1900-
Nov 26, 20180.19000.19000.19000.19000.190012,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...