SQR.CN - Squire Mining Ltd.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 31, 20190.18000.19000.18000.18000.1800204,500
Jan 30, 20190.21500.21500.17500.17500.1750182,965
Jan 29, 20190.23500.23500.20500.23000.2300100,800
Jan 28, 20190.22000.22000.21000.21000.2100110,550
Jan 25, 20190.18000.20000.18000.20000.2000216,850
Jan 24, 20190.17500.19500.16500.17000.1700431,352
Jan 23, 20190.17000.22000.15000.19000.1900537,340
Jan 22, 20190.25000.25000.22000.25000.250054,700
Jan 21, 2019------
Jan 18, 20190.25000.25000.24000.25000.2500292,500
Jan 17, 20190.25500.25500.23000.23500.2350141,211
Jan 16, 20190.29000.29000.25000.25000.2500139,850
Jan 15, 20190.29000.29000.28000.28000.280045,000
Jan 14, 20190.31500.31500.28000.28000.2800105,700
Jan 11, 20190.32500.36000.32000.33000.3300110,850
Jan 10, 20190.35500.36000.35000.35500.3550187,078
Jan 09, 20190.26000.35000.26000.35000.3500132,777
Jan 08, 20190.25000.26000.25000.25500.255026,000
Jan 07, 20190.24000.25000.24000.24000.240036,604
Jan 04, 20190.22500.23000.22500.23000.230030,800
Jan 03, 20190.20500.22000.20000.22000.220040,500
Jan 02, 20190.24000.24000.20000.20000.200060,404
Dec 31, 20180.25500.25500.24000.24000.240018,940
Dec 28, 20180.22000.25000.21500.21500.215056,797
Dec 27, 20180.24500.24500.21000.21000.2100121,949
Dec 24, 20180.21000.21500.20500.20500.205048,800
Dec 21, 20180.25000.25000.20500.20500.2050234,233
Dec 20, 20180.22500.24000.22000.23000.230071,827
Dec 19, 20180.25000.25000.22500.22500.225028,500
Dec 18, 20180.25000.26000.23000.23500.235024,260
Dec 17, 20180.24000.26000.23500.23500.2350141,200
Dec 14, 20180.28500.28500.23500.23500.235076,110
Dec 13, 20180.28500.28500.28000.28000.280013,585
Dec 12, 20180.28500.30000.28000.30000.300097,330
Dec 11, 20180.30000.30000.28000.28000.280078,495
Dec 10, 20180.28500.30500.28000.28000.280019,125
Dec 07, 20180.28500.30000.28000.28000.280079,903
Dec 06, 20180.32000.33000.27500.31500.3150141,340
Dec 05, 20180.34000.34000.30000.30000.300047,500
Dec 04, 20180.34000.40000.34000.34500.3450190,277
Dec 03, 20180.44000.44000.33500.33500.3350168,598
Nov 30, 20180.30000.38500.30000.38500.3850362,269
Nov 29, 20180.24500.30000.24500.30000.3000230,350
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...