SRHIF - Sprott Resource Holdings Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.85280.86000.85000.85000.85005,925
Aug 19, 20190.87000.87000.87000.87000.8700-
Aug 16, 20190.87000.87000.87000.87000.8700-
Aug 15, 20190.87000.87000.87000.87000.87007,000
Aug 14, 20190.90000.91000.87000.87000.870015,300
Aug 13, 20190.88000.90000.85000.86000.860019,400
Aug 12, 20190.91000.91000.82000.91000.91004,700
Aug 09, 20190.75000.90000.75000.89000.890010,500
Aug 08, 20190.90000.92000.90000.92000.92002,900
Aug 07, 20190.90000.90000.84000.88000.880032,300
Aug 06, 20190.87000.92000.86000.92000.920017,800
Aug 05, 20190.83000.85000.82000.82000.820023,200
Aug 02, 20190.90000.90000.89000.90000.90005,500
Aug 01, 20190.89000.89000.89000.89000.8900200
Jul 31, 20190.94000.94000.94000.94000.9400500
Jul 30, 20190.91000.94000.90000.94000.940015,000
Jul 29, 20190.76000.93000.76000.93000.93005,900
Jul 26, 20190.93000.93000.76000.92000.92009,200
Jul 25, 20190.89000.89000.87000.88000.88002,600
Jul 24, 20190.85000.89000.85000.89000.89001,700
Jul 23, 20190.88000.88000.81000.86000.860010,400
Jul 22, 20190.90000.90000.89000.90000.90006,200
Jul 19, 20190.90001.01000.90000.93000.93002,200
Jul 18, 20190.92000.92000.90000.90000.90009,500
Jul 17, 20190.95000.95000.95000.95000.9500900
Jul 16, 20190.92000.93000.92000.92000.92004,100
Jul 15, 20190.92000.93000.90000.93000.93003,600
Jul 12, 20190.93000.93000.92000.92000.92001,300
Jul 11, 20190.92000.93000.92000.93000.9300900
Jul 10, 20190.93000.93000.93000.93000.9300-
Jul 09, 20190.94000.95000.93000.93000.930014,900
Jul 08, 20190.98000.98000.94000.94000.94003,700
Jul 05, 20190.99000.99000.99000.99000.9900500
Jul 03, 20191.02001.02001.02001.02001.0200500
Jul 02, 20190.95000.99000.95000.99000.990013,800
Jul 01, 20190.94000.99000.94000.94000.94002,400
Jun 28, 20190.95000.95000.95000.95000.95001,000
Jun 27, 20190.96000.96000.96000.96000.96001,700
Jun 26, 20190.95000.96000.95000.96000.960015,700
Jun 25, 20191.00001.00000.90000.92000.92003,800
Jun 24, 20190.90000.97000.90000.94000.940028,600
Jun 21, 20191.00001.00000.95000.97000.97007,400
Jun 20, 20190.90001.00000.90001.00001.000018,400
Jun 19, 20190.91000.96000.91000.96000.96003,800
Jun 18, 20190.96001.05000.90000.96000.96009,400
Jun 17, 20190.91000.94000.91000.94000.94007,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...