SRE.V - Saville Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20190.04500.04500.04500.04500.04505,000
Sep 18, 20190.04500.04500.04500.04500.0450-
Sep 17, 20190.04000.04500.04000.04500.045057,400
Sep 16, 20190.04500.04500.04500.04500.0450500
Sep 13, 20190.04500.04500.04500.04500.0450-
Sep 12, 20190.04500.04500.04500.04500.0450-
Sep 11, 20190.04500.04500.04500.04500.0450-
Sep 10, 20190.04500.04500.04500.04500.045075,000
Sep 09, 20190.04500.04500.04500.04500.0450-
Sep 06, 20190.04500.04500.04500.04500.0450-
Sep 05, 20190.04500.04500.04500.04500.045015,000
Sep 04, 20190.05000.05000.05000.05000.0500-
Sep 03, 20190.05000.05000.05000.05000.0500-
Aug 30, 20190.04500.05000.04500.05000.050019,000
Aug 29, 20190.05000.05000.05000.05000.0500-
Aug 28, 20190.05000.05000.05000.05000.0500-
Aug 27, 20190.04500.05000.04500.05000.050049,000
Aug 26, 20190.05500.05500.04000.05500.0550239,200
Aug 23, 20190.05000.05000.05000.05000.050023,000
Aug 22, 20190.05000.05000.05000.05000.0500-
Aug 21, 20190.04500.05000.04500.05000.050016,000
Aug 20, 20190.05500.05500.05000.05000.050067,000
Aug 19, 20190.04500.06000.04500.06000.060030,000
Aug 16, 20190.04500.04500.04500.04500.045014,000
Aug 15, 20190.05000.05000.05000.05000.050020,000
Aug 14, 20190.04500.04500.04500.04500.045087,000
Aug 13, 20190.04000.04000.04000.04000.04005,000
Aug 12, 20190.04000.04000.04000.04000.04005,000
Aug 09, 20190.05000.05000.05000.05000.05003,000
Aug 08, 20190.04500.04500.04500.04500.045023,000
Aug 07, 20190.05000.05000.05000.05000.050012,000
Aug 06, 20190.05000.05000.05000.05000.050038,000
Aug 02, 20190.05000.05000.05000.05000.050029,000
Aug 01, 20190.05000.05000.05000.05000.050010,000
Jul 31, 20190.05000.05000.05000.05000.050010,000
Jul 30, 20190.05000.05000.05000.05000.05007,000
Jul 29, 20190.05000.05000.05000.05000.05007,000
Jul 26, 20190.04500.04500.04500.04500.0450153,000
Jul 25, 20190.04500.04500.04500.04500.045023,500
Jul 24, 20190.04500.05000.04500.05000.050035,000
Jul 23, 20190.04500.04500.04500.04500.0450134,000
Jul 22, 20190.04500.05000.04500.05000.050055,100
Jul 19, 20190.05000.05000.05000.05000.050017,000
Jul 18, 20190.05000.05000.05000.05000.050010,000
Jul 17, 20190.05000.05000.05000.05000.0500111,000
Jul 16, 20190.04500.04500.04500.04500.045036,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...