SURG.V - Surge Copper Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20190.04000.04000.04000.04000.0400245,000
Sep 18, 20190.04000.04000.03000.04000.0400503,000
Sep 17, 20190.04000.04000.04000.04000.040035,000
Sep 16, 20190.04000.04000.04000.04000.040010,000
Sep 13, 20190.03000.04000.03000.04000.040091,000
Sep 12, 20190.04000.04000.04000.04000.0400-
Sep 11, 20190.04000.04000.04000.04000.0400204,000
Sep 10, 20190.05000.05000.04000.04000.040092,000
Sep 09, 20190.05000.05000.05000.05000.0500-
Sep 06, 20190.05000.05000.05000.05000.05005,000
Sep 05, 20190.05000.06000.05000.06000.060033,800
Sep 04, 20190.04000.04000.04000.04000.0400-
Sep 03, 20190.05000.05000.04000.04000.040080,500
Aug 30, 20190.06000.06000.06000.06000.0600-
Aug 29, 20190.06000.06000.06000.06000.0600-
Aug 28, 20190.05000.06000.05000.06000.060010,000
Aug 27, 20190.05000.05000.05000.05000.0500-
Aug 26, 20190.05000.05000.05000.05000.0500-
Aug 23, 20190.05000.05000.05000.05000.05001,000
Aug 22, 20190.05000.05000.05000.05000.050015,000
Aug 21, 20190.05000.05000.05000.05000.050031,300
Aug 20, 20190.05000.05000.05000.05000.0500-
Aug 19, 20190.05000.05000.05000.05000.05003,100
Aug 16, 20190.06000.06000.05000.05000.050049,300
Aug 15, 20190.05000.06000.05000.06000.0600300
Aug 14, 20190.05000.06000.05000.06000.0600300
Aug 13, 20190.05000.06000.05000.06000.0600300
Aug 12, 20190.05000.06000.05000.06000.0600300
Aug 09, 20190.05000.06000.05000.06000.06005,000
Aug 08, 20190.05000.06000.05000.06000.06005,000
Aug 07, 20190.05000.05000.05000.05000.050030,300
Aug 06, 20190.05000.05000.05000.05000.0500500
Aug 02, 20190.05000.05000.05000.05000.0500500
Aug 01, 20190.05000.05000.05000.05000.0500500
Jul 31, 20190.05000.05000.05000.05000.0500500
Jul 30, 20190.05000.05000.05000.05000.05005,000
Jul 29, 20190.05000.05000.05000.05000.0500-
Jul 26, 20190.05000.05000.05000.05000.05006,000
Jul 25, 20190.05000.05000.05000.05000.05006,000
Jul 24, 20190.05000.05000.05000.05000.05005,000
Jul 23, 20190.05000.05000.05000.05000.05007,100
Jul 22, 20190.04000.05000.04000.05000.050011,500
Jul 19, 20190.06000.06000.04000.04000.040043,000
Jul 18, 20190.05000.05000.05000.05000.050029,000
Jul 17, 20190.06000.06000.06000.06000.0600100
Jul 16, 20190.06000.06000.06000.06000.0600100
Jul 15, 20190.06000.06000.06000.06000.060032,000
Jul 12, 20190.06000.06000.06000.06000.06008,000
Jul 11, 20190.05000.05000.05000.05000.050066,000
Jul 10, 20190.05000.05000.05000.05000.050066,000
Jul 09, 20190.06000.06000.06000.06000.06005,000
Jul 08, 20190.06000.06000.06000.06000.060090,000
Jul 05, 20190.06000.06000.06000.06000.060090,000
Jul 04, 20190.06000.06000.06000.06000.06002,000
Jul 03, 20190.06000.06000.06000.06000.0600-
Jul 02, 20190.06000.06000.06000.06000.06002,000
Jun 28, 20190.05000.06000.05000.06000.060016,800
Jun 27, 20190.05000.06000.05000.06000.060016,800
Jun 26, 20190.06000.06000.06000.06000.0600-
Jun 25, 20190.06000.06000.06000.06000.0600-
Jun 24, 20190.06000.06000.06000.06000.0600-
Jun 21, 20190.05000.06000.05000.06000.060016,800
Jun 20, 20190.05000.05000.05000.05000.05003,000
Jun 19, 20190.05000.05000.05000.05000.0500-
Jun 18, 20190.05000.05000.05000.05000.0500-
Jun 17, 20190.05000.05000.05000.05000.0500-
Jun 14, 20190.05000.05000.05000.05000.05001,000
Jun 13, 20190.06000.06000.06000.06000.060030,000
Jun 12, 20190.06000.06000.06000.06000.060018,700
Jun 11, 20190.05000.05000.05000.05000.0500-
Jun 10, 20190.05000.05000.05000.05000.05002,400
Jun 07, 20190.06000.06000.04000.05000.0500128,500
Jun 06, 20190.06000.06000.06000.06000.06005,000
Jun 05, 20190.05000.05000.05000.05000.0500-
Jun 04, 20190.05000.05000.05000.05000.0500-
Jun 03, 20190.05000.05000.05000.05000.0500-
May 31, 20190.05000.05000.05000.05000.0500-
May 30, 20190.05000.05000.05000.05000.0500-
May 29, 20190.05000.05000.05000.05000.050015,000
May 28, 20190.06000.06000.06000.06000.060011,000
May 27, 20190.05000.05000.05000.05000.0500-
May 24, 20190.05000.05000.05000.05000.050011,000
May 23, 20190.05000.05000.05000.05000.0500-
May 22, 20190.06000.06000.05000.05000.050016,500
May 21, 20190.06000.06000.06000.06000.0600-
May 17, 20190.06000.06000.06000.06000.0600-
May 16, 20190.06000.06000.06000.06000.0600-
May 15, 20190.06000.06000.06000.06000.0600-
May 14, 20190.07000.07000.06000.06000.060010,200
May 13, 20190.06000.06000.05000.06000.060018,000
May 10, 20190.05000.05000.05000.05000.0500-
May 09, 20190.06000.06000.05000.05000.05008,000
May 08, 20190.05000.05000.05000.05000.0500-
May 07, 20190.05000.05000.05000.05000.05005,000
May 06, 20190.05000.06000.05000.06000.06006,000
May 03, 20190.05000.05000.05000.05000.0500-
May 02, 20190.05000.05000.05000.05000.05001,000
May 01, 20190.05000.06000.05000.06000.060049,400
Apr 30, 20190.06000.06000.06000.06000.0600-
Apr 29, 20190.06000.06000.06000.06000.0600-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...