SRHIF - Sprott Resource Holdings Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20190.96000.96000.90000.93000.930016,500
Jun 13, 20190.94000.95000.92000.95000.95002,300
Jun 12, 20190.90000.96000.90000.95000.95002,100
Jun 11, 20190.96000.96000.96000.96000.9600800
Jun 10, 20190.99001.00000.98001.00001.00004,000
Jun 07, 20191.03001.04000.98000.98000.980013,200
Jun 06, 20191.00001.00000.99001.00001.000013,000
Jun 05, 20190.93000.96000.93000.96000.96002,200
Jun 04, 20191.00001.00000.95000.99000.990014,300
Jun 03, 20191.00001.01000.93000.95000.950029,600
May 31, 20191.00001.03000.94000.98000.98008,800
May 30, 20191.04001.05000.94000.98000.980023,400
May 29, 20191.09001.14001.01001.03001.030018,100
May 28, 20191.10001.10001.05001.05001.050035,100
May 24, 20191.11001.12001.10001.10001.10005,800
May 23, 20191.14001.14001.10001.10001.100024,800
May 22, 20191.14001.14001.14001.14001.1400300
May 21, 20191.13001.16001.13001.16001.160015,900
May 20, 20191.15001.24001.13001.13001.13004,700
May 17, 20191.18001.20001.13001.13001.130014,300
May 16, 20191.20001.22001.15001.17001.170021,500
May 15, 20191.14001.23001.13001.13001.130062,200
May 14, 20191.12001.13001.10001.13001.130018,800
May 13, 20191.19001.20001.16001.18001.18005,900
May 10, 20191.19001.19001.13001.18001.180022,600
May 09, 20191.07001.09001.05001.06001.06004,500
May 08, 20191.11001.18001.09001.09001.09001,800
May 07, 20191.03001.12001.03001.10001.10001,600
May 06, 20191.16001.16001.16001.16001.1600800
May 03, 20191.17001.17001.07001.16001.160015,100
May 02, 20191.19001.19001.19001.19001.1900-
May 01, 20191.20001.24001.19001.19001.190017,700
Apr 30, 20191.19001.20001.15001.15001.150020,900
Apr 29, 20191.14001.14001.10001.10001.10005,800
Apr 26, 20191.11001.16001.11001.13001.13008,900
Apr 25, 20191.12001.12001.11001.11001.11005,800
Apr 24, 20191.15001.15001.11001.11001.11002,200
Apr 23, 20190.80001.20000.80001.16001.1600700
Apr 22, 20191.22001.30001.20001.24001.24004,400
Apr 18, 20191.23001.38001.15001.28001.280022,100
Apr 17, 20191.15001.23001.15001.23001.230020,600
Apr 16, 20191.11001.15001.10001.15001.150016,700
Apr 15, 20191.05001.08001.04001.04001.04001,700
Apr 12, 20191.08001.08001.05001.05001.05005,300
Apr 11, 20191.10001.10001.05001.08001.08003,200
Apr 10, 20191.03001.10001.03001.10001.10001,500
Apr 09, 20191.04001.04001.04001.04001.04004,100
Apr 08, 20191.05001.06001.05001.06001.06006,700
Apr 05, 20191.07001.07001.05001.06001.06003,000
Apr 04, 20191.09001.09001.07001.07001.07003,600
Apr 03, 20191.12001.13001.10001.13001.13003,000
Apr 02, 20191.12001.12001.11001.11001.11004,000
Apr 01, 20191.12001.12000.99001.12001.120010,200
Mar 29, 20191.10001.10001.09001.09001.09001,000
Mar 28, 20191.06001.08001.05001.08001.08003,000
Mar 27, 20191.02001.03001.02001.03001.03001,600
Mar 26, 20191.05001.05001.03001.04001.04001,600
Mar 25, 20190.75001.06000.75001.04001.04005,600
Mar 22, 20191.00001.00001.00001.00001.00002,500
Mar 21, 20191.00001.00001.00001.00001.0000500
Mar 20, 20191.00001.02000.94001.02001.020032,900
Mar 19, 20190.73001.00000.73000.96000.96009,000
Mar 18, 20190.98000.98000.97000.98000.98004,300
Mar 15, 20191.00001.00000.98000.98000.98008,500
Mar 14, 20190.98001.01000.97001.00001.000011,600
Mar 13, 20191.01001.05001.00001.05001.05003,900
Mar 12, 20191.01001.04001.00001.01001.010011,700
Mar 11, 20190.99001.03000.99001.02001.020019,300
Mar 08, 20191.04001.04000.98000.98000.980013,700
Mar 07, 20190.93001.10000.93001.04001.04009,400
Mar 06, 20190.94001.13000.94001.13001.13003,100
Mar 05, 20191.12001.12001.12001.12001.120019,300
Mar 04, 20191.13001.14001.13001.14001.14002,300
Mar 01, 20191.14001.16001.04001.12001.120013,200
Feb 28, 20191.14001.15001.14001.15001.15002,800
Feb 27, 20191.10001.14001.10001.14001.140016,900
Feb 26, 20191.06001.14001.06001.10001.10002,900
Feb 25, 20191.12001.12001.07001.11001.11004,100
Feb 22, 20191.13001.18001.13001.13001.130015,500
Feb 21, 20191.07001.14001.07001.14001.140039,200
Feb 20, 20191.05001.06001.02001.06001.06005,400
Feb 19, 20190.99001.05000.99001.00001.00005,900
Feb 15, 20191.02001.02000.99000.99000.99002,400
Feb 14, 20191.09001.09001.03001.03001.03005,000
Feb 13, 20191.06001.06001.05001.05001.050019,400
Feb 12, 20191.02001.05001.01001.05001.050019,600
Feb 11, 20190.92001.06000.89001.03001.030036,700
Feb 08, 20190.86000.89000.86000.89000.890014,200
Feb 07, 20190.88000.88000.76000.83000.830021,600
Feb 06, 20190.80000.96000.80000.80000.80007,400
Feb 05, 20190.79000.86000.79000.82000.82009,500
Feb 04, 20190.82000.85000.82000.82000.82003,400
Feb 01, 20190.84000.85000.80000.80000.80001,600
Jan 31, 20190.86000.86000.85000.85000.85002,000
Jan 30, 20190.81000.84000.80000.83000.83002,400
Jan 29, 20190.82000.82000.82000.82000.82003,900
Jan 28, 20190.86000.86000.70000.70000.70009,400
Jan 25, 20190.85000.85000.83000.83000.83007,100
Jan 24, 20190.83000.84000.83000.84000.84003,000
Jan 23, 20190.83000.86000.82000.84000.84005,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...