SRE.V - Saville Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 20, 20190.04000.04000.03500.04000.0400285,000
Feb 19, 20190.04500.04500.04500.04500.04506,000
Feb 15, 20190.04000.04000.04000.04000.0400-
Feb 14, 20190.04000.04000.04000.04000.0400-
Feb 13, 20190.04000.04000.04000.04000.0400201,000
Feb 12, 20190.04000.04000.04000.04000.0400-
Feb 11, 20190.04000.04000.04000.04000.0400-
Feb 08, 20190.04000.04000.04000.04000.040085,000
Feb 07, 20190.04000.04000.04000.04000.0400-
Feb 06, 20190.04000.04000.04000.04000.0400-
Feb 05, 20190.04000.04000.04000.04000.0400-
Feb 04, 20190.04500.04500.04000.04000.0400172,000
Feb 01, 20190.04500.04500.04500.04500.0450-
Jan 31, 20190.04500.04500.04500.04500.0450-
Jan 30, 20190.04500.04500.04500.04500.0450-
Jan 29, 20190.04500.04500.04500.04500.045055,000
Jan 28, 20190.04000.04000.04000.04000.0400-
Jan 25, 20190.04000.04000.04000.04000.0400-
Jan 24, 20190.04000.04000.04000.04000.0400-
Jan 23, 20190.04000.04000.04000.04000.040011,000
Jan 22, 20190.04000.04000.04000.04000.040053,300
Jan 21, 20190.04000.04000.04000.04000.0400-
Jan 18, 20190.04000.04000.04000.04000.0400-
Jan 17, 20190.04000.04000.04000.04000.0400-
Jan 16, 20190.04000.04000.04000.04000.0400100,000
Jan 15, 20190.04500.04500.04500.04500.0450-
Jan 14, 20190.04500.04500.04500.04500.0450109,000
Jan 11, 20190.04000.04000.04000.04000.0400-
Jan 10, 20190.04000.04000.04000.04000.04003,000
Jan 09, 20190.04000.04000.04000.04000.0400-
Jan 08, 20190.04000.04000.04000.04000.040025,000
Jan 07, 20190.05000.05000.05000.05000.0500-
Jan 04, 20190.05000.05000.05000.05000.0500-
Jan 03, 20190.05000.05000.05000.05000.05004,400
Jan 02, 20190.04500.04500.04500.04500.045020,000
Dec 31, 20180.04000.04000.04000.04000.04005,000
Dec 28, 20180.04500.04500.04000.04000.040041,200
Dec 27, 20180.04500.04500.04500.04500.04509,600
Dec 24, 20180.05000.05000.05000.05000.0500-
Dec 21, 20180.05000.05000.05000.05000.05005,800
Dec 20, 20180.05000.05000.05000.05000.05004,000
Dec 19, 20180.04000.04000.04000.04000.040041,000
Dec 18, 20180.04000.04000.04000.04000.040030,000
Dec 17, 20180.04500.04500.04000.04000.040057,300
Dec 14, 20180.04000.04000.04000.04000.0400132,000
Dec 13, 20180.04000.04000.04000.04000.0400-
Dec 12, 20180.04000.04000.04000.04000.040080,400
Dec 11, 20180.04000.04000.04000.04000.04001,500
Dec 10, 20180.04500.04500.03500.04000.0400534,000
Dec 07, 20180.04500.04500.04500.04500.045065,000
Dec 06, 20180.05000.05000.05000.05000.050047,700
Dec 05, 20180.05500.05500.05000.05500.0550423,000
Dec 04, 20180.04500.06000.04500.06000.0600469,600
Dec 03, 20180.04000.04000.04000.04000.0400139,000
Nov 30, 20180.03500.03500.03500.03500.035024,000
Nov 29, 20180.04000.04000.04000.04000.040020,000
Nov 28, 20180.03500.03500.03500.03500.03504,000
Nov 27, 20180.03500.03500.03500.03500.0350-
Nov 26, 20180.03500.03500.03500.03500.03505,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...