SRE.V - Saville Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20190.05000.05000.05000.05000.050050,000
Jul 12, 20190.05000.05000.05000.05000.0500213,000
Jul 11, 20190.05000.05000.05000.05000.05006,000
Jul 10, 20190.05500.06000.05500.06000.0600109,500
Jul 09, 20190.06000.06000.05500.05500.0550146,000
Jul 08, 20190.05500.05500.05000.05500.0550283,000
Jul 05, 20190.04500.05500.04500.05500.0550561,800
Jul 04, 20190.04500.04500.04500.04500.045079,400
Jul 03, 20190.05000.05000.04500.04500.0450187,000
Jul 02, 20190.05000.05000.04500.05000.0500925,100
Jun 28, 20190.04500.04500.04500.04500.0450858,000
Jun 27, 20190.04000.04500.04000.04000.0400302,000
Jun 26, 20190.04000.04000.03500.04000.040082,000
Jun 25, 20190.03500.03500.03500.03500.035080,000
Jun 24, 20190.04000.04000.04000.04000.0400412,000
Jun 21, 20190.03500.04000.03500.04000.0400312,500
Jun 20, 20190.03500.03500.03500.03500.0350364,000
Jun 19, 20190.03500.03500.03500.03500.035037,000
Jun 18, 20190.03500.03500.03500.03500.035030,000
Jun 17, 20190.03500.04000.03500.03500.0350205,000
Jun 14, 20190.04000.04000.03000.03500.03501,054,000
Jun 13, 20190.04000.04000.03500.04000.040042,000
Jun 12, 20190.04000.04000.03500.04000.040089,200
Jun 11, 20190.04000.04500.04000.04000.0400651,100
Jun 10, 20190.03500.04000.03500.04000.0400257,000
Jun 07, 20190.04000.04000.03000.03500.0350250,700
Jun 06, 20190.03500.04000.03500.04000.0400947,000
Jun 05, 20190.04000.04000.03500.03500.0350205,000
Jun 04, 20190.04500.04500.03500.04000.04001,004,100
Jun 03, 20190.05000.05500.04500.04500.04505,762,900
May 31, 20190.04000.04000.04000.04000.040050,000
May 30, 20190.04500.04500.04000.04000.0400332,500
May 29, 20190.04000.05000.04000.04000.04002,038,900
May 28, 20190.03500.03500.03500.03500.03503,000
May 27, 20190.04000.04000.03500.03500.035029,000
May 24, 20190.03500.03500.03500.03500.03502,000
May 23, 20190.03500.03500.03500.03500.0350370,000
May 22, 20190.04500.04500.04500.04500.0450-
May 21, 20190.04000.04500.04000.04500.04501,196,000
May 17, 20190.04000.04000.04000.04000.040095,000
May 16, 20190.04000.04000.04000.04000.040085,000
May 15, 20190.04500.04500.04500.04500.04505,000
May 14, 20190.04500.04500.04500.04500.045069,000
May 13, 20190.04500.04500.04500.04500.0450183,000
May 10, 20190.04500.04500.04500.04500.0450-
May 09, 20190.04500.04500.04500.04500.045010,100
May 08, 20190.04500.04500.04500.04500.0450-
May 07, 20190.04500.04500.04500.04500.04508,000
May 06, 20190.04500.04500.04500.04500.0450-
May 03, 20190.04500.04500.04500.04500.0450300,000
May 02, 20190.05000.05000.05000.05000.0500-
May 01, 20190.05000.05000.05000.05000.0500-
Apr 30, 20190.05000.05000.05000.05000.0500-
Apr 29, 20190.05000.05500.05000.05000.050044,000
Apr 26, 20190.05000.05000.05000.05000.0500-
Apr 25, 20190.05000.05000.05000.05000.05003,000
Apr 24, 20190.04500.04500.04500.04500.0450-
Apr 23, 20190.04500.04500.04500.04500.0450-
Apr 22, 20190.04500.04500.04500.04500.0450-
Apr 18, 20190.04500.04500.04500.04500.0450-
Apr 17, 20190.04500.04500.04500.04500.0450-
Apr 16, 20190.05000.05000.04500.04500.045025,500
Apr 15, 20190.04500.04500.04500.04500.0450150,000
Apr 12, 20190.05000.05000.05000.05000.05008,000
Apr 11, 20190.05000.05000.05000.05000.0500-
Apr 10, 20190.05000.05000.05000.05000.050012,000
Apr 09, 20190.05000.05000.05000.05000.0500-
Apr 08, 20190.05000.05000.05000.05000.0500-
Apr 05, 20190.05000.05000.05000.05000.0500-
Apr 04, 20190.05000.05000.05000.05000.0500-
Apr 03, 20190.05000.05000.05000.05000.050028,000
Apr 02, 20190.05500.05500.05500.05500.0550-
Apr 01, 20190.05500.06000.05500.05500.0550205,500
Mar 29, 20190.05500.05500.05500.05500.055013,000
Mar 28, 20190.05000.05000.05000.05000.0500-
Mar 27, 20190.05000.05000.05000.05000.0500-
Mar 26, 20190.05000.05000.05000.05000.050050,000
Mar 25, 20190.05000.05500.05000.05500.055013,000
Mar 22, 20190.04500.04500.04500.04500.0450-
Mar 21, 20190.04500.04500.04500.04500.0450-
Mar 20, 20190.04500.04500.04500.04500.0450-
Mar 19, 20190.04500.04500.04500.04500.0450-
Mar 18, 20190.05000.05000.04500.04500.0450242,000
Mar 15, 20190.04500.04500.04500.04500.0450-
Mar 14, 20190.04500.04500.04500.04500.0450-
Mar 13, 20190.04500.04500.04500.04500.0450175,000
Mar 12, 20190.04500.04500.04500.04500.0450-
Mar 11, 20190.04500.04500.04500.04500.045071,000
Mar 08, 20190.04500.04500.04500.04500.0450-
Mar 07, 20190.04500.04500.04500.04500.0450-
Mar 06, 20190.04500.04500.04500.04500.045010,000
Mar 05, 20190.04000.04000.04000.04000.0400-
Mar 04, 20190.04000.04000.04000.04000.0400-
Mar 01, 20190.04000.04000.04000.04000.0400-
Feb 28, 20190.04000.04000.04000.04000.040020,000
Feb 27, 20190.04000.04000.04000.04000.0400-
Feb 26, 20190.04000.04000.04000.04000.0400-
Feb 25, 20190.04000.04000.04000.04000.040059,000
Feb 22, 20190.04000.04000.04000.04000.040092,000
Feb 21, 20190.03500.03500.03500.03500.035030,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...