SQR.CN - Squire Mining Ltd.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20190.36500.36500.36500.36500.3650-
Jun 24, 20190.36500.36500.36500.36500.3650-
Jun 21, 20190.36500.36500.36500.36500.3650-
Jun 20, 20190.36500.36500.36500.36500.3650-
Jun 19, 20190.36500.36500.36500.36500.3650-
Jun 18, 20190.36500.36500.36500.36500.3650-
Jun 17, 20190.36500.36500.36500.36500.3650-
Jun 14, 20190.36500.36500.36500.36500.3650-
Jun 13, 20190.36500.36500.36500.36500.3650-
Jun 12, 20190.36500.36500.36500.36500.3650-
Jun 11, 20190.36500.36500.36500.36500.3650-
Jun 10, 20190.36500.36500.36500.36500.3650-
Jun 07, 20190.36500.36500.36500.36500.3650-
Jun 06, 20190.36500.36500.36500.36500.3650-
Jun 05, 20190.36500.36500.36500.36500.3650-
Jun 04, 20190.36500.36500.36500.36500.3650-
Jun 03, 20190.36500.36500.36500.36500.3650-
May 31, 20190.36500.36500.36500.36500.3650-
May 30, 20190.36500.36500.36500.36500.3650-
May 29, 20190.33000.36500.33000.36500.3650253,700
May 28, 20190.31500.33000.31000.33000.3300182,550
May 27, 20190.38500.38500.30000.31500.3150186,685
May 24, 20190.37000.39000.35500.37000.3700156,548
May 23, 20190.33000.40000.33000.39000.3900364,452
May 22, 20190.34000.35000.31000.34500.3450218,898
May 21, 20190.28000.38000.25500.35000.3500417,080
May 17, 20190.24500.27000.24000.27000.270083,500
May 16, 20190.23500.25000.21500.22000.2200152,800
May 15, 20190.23000.25000.20000.24000.2400228,000
May 14, 20190.21000.28500.20500.21000.2100509,920
May 13, 20190.17000.20000.17000.20000.2000136,500
May 10, 20190.18000.18500.17500.18500.185061,800
May 09, 20190.19000.20000.18000.20000.200064,400
May 08, 20190.19000.19500.19000.19500.195021,376
May 07, 20190.19000.19000.18000.18000.180033,500
May 06, 20190.19000.20000.19000.19000.1900107,870
May 03, 20190.17000.19000.17000.19000.1900279,500
May 02, 20190.15000.15000.12500.13500.1350505,450
May 01, 20190.16000.16000.16000.16000.1600-
Apr 30, 20190.16000.16000.16000.16000.160043,180
Apr 29, 20190.15000.16000.15000.16000.1600130,000
Apr 26, 20190.15500.15500.15500.15500.155067,887
Apr 25, 20190.16500.16500.15000.16500.1650377,725
Apr 24, 20190.16000.16500.16000.16500.1650131,500
Apr 23, 20190.17000.17000.16000.17000.170050,000
Apr 22, 20190.17000.17500.17000.17000.170035,000
Apr 18, 20190.15000.16000.14000.16000.160031,810
Apr 17, 20190.14000.14000.14000.14000.1400900
Apr 16, 20190.16500.16500.14000.15500.155099,448
Apr 15, 20190.17000.17000.15000.15000.150036,326
Apr 12, 20190.20000.20000.17500.17500.1750742,472
Apr 11, 20190.19000.21000.18500.18500.1850192,500
Apr 10, 20190.20000.20000.17500.17500.175052,000
Apr 09, 20190.18000.18500.18000.18000.1800192,712
Apr 08, 20190.18000.19500.18000.19500.195035,695
Apr 05, 20190.18000.18000.18000.18000.180055,100
Apr 04, 20190.18500.18500.17500.18000.1800249,600
Apr 03, 20190.17500.17500.17500.17500.1750134,500
Apr 02, 20190.18000.19000.17500.18000.1800618,500
Apr 01, 20190.17500.19000.17000.18000.180089,100
Mar 29, 20190.18000.18000.17000.17000.1700273,712
Mar 28, 20190.17500.18000.17500.18000.180082,300
Mar 27, 20190.17500.18000.17500.17500.1750116,000
Mar 26, 20190.19000.19000.18000.18000.1800261,950
Mar 25, 20190.19000.19000.18500.19000.1900158,300
Mar 22, 20190.19000.19500.19000.19500.1950167,000
Mar 21, 20190.19500.19500.19000.19000.190044,000
Mar 20, 20190.19500.19500.19000.19000.190031,500
Mar 19, 20190.19000.19000.18000.18000.1800252,500
Mar 18, 20190.19000.19000.18000.18000.1800160,000
Mar 15, 20190.20000.20000.19000.19000.19006,600
Mar 14, 20190.20000.20500.19000.19000.1900311,440
Mar 13, 20190.20500.21000.20000.21000.2100116,500
Mar 12, 20190.20000.20500.20000.20500.205060,000
Mar 11, 20190.16000.22000.16000.19000.1900228,000
Mar 08, 20190.15500.15500.14500.14500.145079,000
Mar 07, 20190.15500.15500.15500.15500.155010,000
Mar 06, 20190.15000.15500.14500.15500.155064,000
Mar 05, 20190.14500.15000.12500.15000.1500229,030
Mar 04, 20190.15000.15000.14000.14000.1400331,419
Mar 01, 20190.15000.15500.14000.14500.1450233,100
Feb 28, 20190.15000.15500.15000.15000.150088,500
Feb 27, 20190.16000.16000.14000.15000.1500152,850
Feb 26, 20190.15000.16000.15000.16000.160042,617
Feb 25, 20190.18500.18500.14500.15000.1500479,600
Feb 22, 20190.19000.19000.17000.17500.175059,500
Feb 21, 20190.20000.20000.18500.19000.190053,500
Feb 20, 20190.19500.20000.19000.19500.1950170,150
Feb 19, 20190.18000.20000.16000.19500.1950165,900
Feb 15, 20190.17000.17000.17000.17000.170015,600
Feb 14, 20190.15000.17000.15000.17000.170072,500
Feb 13, 20190.15000.15000.14000.14000.1400118,000
Feb 12, 20190.15500.15500.15000.15000.15009,900
Feb 11, 20190.15500.15500.15000.15000.150036,600
Feb 08, 20190.17500.17500.15500.15500.1550518,170
Feb 07, 20190.20000.20000.17500.17500.175054,449
Feb 06, 20190.19000.20000.19000.20000.20009,850
Feb 05, 20190.19500.26500.19500.22000.2200256,071
Feb 04, 20190.17500.19000.16000.17000.1700326,000
Feb 01, 20190.18500.19500.18000.19500.1950136,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...