SMO.V - Sonoro Metals Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.13000.13000.13000.13000.1300-
Oct 17, 20190.13000.13000.13000.13000.13001,000
Oct 16, 20190.13000.13000.13000.13000.1300200
Oct 15, 20190.15000.15000.13000.13000.1300100,500
Oct 11, 20190.14000.15500.14000.15500.155019,500
Oct 10, 20190.15000.15000.15000.15000.15004,000
Oct 09, 20190.15500.15500.15500.15500.1550-
Oct 08, 20190.15500.15500.15500.15500.1550-
Oct 07, 20190.15500.15500.15500.15500.1550-
Oct 04, 20190.15500.15500.15500.15500.1550-
Oct 03, 20190.15500.15500.15500.15500.155014,500
Oct 02, 20190.15500.15500.15500.15500.1550-
Oct 01, 20190.15500.15500.15500.15500.1550-
Sep 30, 20190.15500.15500.15500.15500.155020,000
Sep 27, 20190.16500.16500.16500.16500.1650-
Sep 26, 20190.16000.16500.15500.16500.165091,500
Sep 25, 20190.17000.17000.16500.16500.165025,700
Sep 24, 20190.17000.17000.17000.17000.1700-
Sep 23, 20190.17500.17500.17000.17000.1700104,000
Sep 20, 20190.17500.17500.17500.17500.175010,000
Sep 19, 20190.17500.17500.17000.17500.1750226,100
Sep 18, 20190.17000.17000.17000.17000.17002,000
Sep 17, 20190.17000.17000.17000.17000.1700120,000
Sep 16, 20190.15000.16000.15000.16000.1600164,900
Sep 13, 20190.14500.14500.14500.14500.145010,000
Sep 12, 20190.14000.14500.13500.14500.1450198,500
Sep 11, 20190.12500.13000.12000.13000.130024,000
Sep 10, 20190.14000.14000.12500.13000.1300281,500
Sep 09, 20190.17000.17000.14500.14500.145093,000
Sep 06, 20190.18500.18500.18500.18500.185022,000
Sep 05, 20190.18000.18000.18000.18000.180043,600
Sep 04, 20190.17500.18000.17500.18000.1800106,200
Sep 03, 20190.17000.17500.16500.17500.1750158,500
Aug 30, 20190.16000.16000.15000.16000.160024,000
Aug 29, 20190.15500.16000.15500.16000.160032,000
Aug 28, 20190.16000.16000.16000.16000.16001,500
Aug 27, 20190.16000.16000.16000.16000.160020,000
Aug 26, 20190.16000.16000.16000.16000.1600-
Aug 23, 20190.16000.16000.16000.16000.160028,000
Aug 22, 20190.15500.15500.15500.15500.155027,000
Aug 21, 20190.17000.17000.17000.17000.17002,000
Aug 20, 20190.17000.17000.17000.17000.17001,500
Aug 19, 20190.17000.17000.17000.17000.1700-
Aug 16, 20190.17000.17000.17000.17000.17004,500
Aug 15, 20190.17500.17500.17500.17500.175013,000
Aug 14, 20190.17500.17500.17500.17500.175013,000
Aug 13, 20190.16500.16500.16500.16500.165020,500
Aug 12, 20190.17500.17500.16500.16500.165048,400
Aug 09, 20190.17000.17500.17000.17500.1750118,500
Aug 08, 20190.17500.17500.17500.17500.175010,000
Aug 07, 20190.17500.17500.17000.17000.1700118,500
Aug 06, 20190.18500.18500.17500.18000.1800335,200
Aug 02, 20190.18000.18000.18000.18000.180034,000
Aug 01, 20190.16500.17500.16500.17000.170068,500
Jul 31, 20190.16000.16000.15000.15000.150053,000
Jul 30, 20190.16500.16500.16500.16500.165043,000
Jul 29, 20190.18000.18000.17000.17000.170073,200
Jul 26, 20190.17500.17500.17000.17000.170013,500
Jul 25, 20190.17500.17500.17000.17000.170013,500
Jul 24, 20190.18500.18500.18000.18000.180024,500
Jul 23, 20190.18500.18500.18000.18000.180024,500
Jul 22, 20190.18500.18500.17000.18500.185038,000
Jul 19, 20190.18500.18500.17000.18500.185038,000
Jul 18, 20190.18000.18500.18000.18500.185044,900
Jul 17, 20190.18000.18500.18000.18500.185044,900
Jul 16, 20190.18000.18500.18000.18500.185044,900
Jul 15, 20190.17500.17500.17500.17500.17503,000
Jul 12, 20190.17500.17500.17500.17500.17503,000
Jul 11, 20190.17000.17000.17000.17000.1700100,000
Jul 10, 20190.18000.18000.17500.17500.1750137,000
Jul 09, 20190.18000.18000.17500.17500.1750137,000
Jul 08, 20190.17500.17500.17500.17500.175081,400
Jul 05, 20190.19000.19000.19000.19000.190044,000
Jul 04, 20190.19000.19000.19000.19000.190044,000
Jul 03, 20190.19000.19000.19000.19000.1900-
Jul 02, 20190.19000.19000.19000.19000.190044,000
Jun 28, 20190.19000.19000.19000.19000.190044,000
Jun 27, 20190.19000.19000.18000.18000.180060,500
Jun 26, 20190.18000.19000.17500.19000.190040,000
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...