TSXV - Delayed Quote CAD

South Atlantic Gold Inc. (SAO.V)

Compare
0.0150 0.0000 (0.00%)
At close: December 12 at 10:37:52 AM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 12, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 544,000
Dec 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 9,000
Dec 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 726,128
Nov 28, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
Nov 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 120,000
Nov 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 154,000
Nov 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 3,507
Nov 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 118,000
Nov 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 55,000
Nov 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 385,000
Nov 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 67,345
Nov 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Oct 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,000
Oct 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 650,000
Oct 28, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 12,725
Oct 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 25,000
Oct 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 64,000
Oct 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 31,000
Oct 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Oct 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 121,000
Oct 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 200,000
Oct 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 316,000
Oct 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Sep 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,240,000
Sep 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 130,000
Sep 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,600
Sep 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 228,000
Sep 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,058,666
Sep 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 163,000
Sep 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 43,000
Aug 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 500,000
Aug 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 4,000
Aug 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 7, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 14,000
Aug 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 80,000
Aug 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
Jul 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 350,000
Jul 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Jul 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Jul 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 175,000
Jul 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 250,000
Jul 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 250,000
Jun 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,250
Jun 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 17, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 588,000
Jun 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 3, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 188,000
May 31, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 3,000
May 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 30,000
May 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 30,000
May 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
May 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
May 15, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 249,000
May 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 70,000
May 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 29, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 95,000
Apr 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 100,000
Apr 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 52,000
Apr 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Apr 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 3,000
Apr 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 11,000
Apr 11, 2024 0.0250 0.0350 0.0250 0.0350 0.0350 21,823
Apr 10, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 68,830
Apr 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 71,000
Apr 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
Apr 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 1, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 44,000
Mar 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Mar 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 202,333
Mar 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 179,000
Mar 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 70,000
Mar 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Mar 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 690,000
Mar 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 2,002
Mar 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 28, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 312,000
Feb 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 4,000
Feb 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 366,000
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Feb 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 31, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 59,000
Jan 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 30,000
Jan 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 25,000
Jan 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 3,000
Jan 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 2,000
Jan 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 16,506
Jan 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
Dec 29, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 28, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 333,333
Dec 27, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 439,000
Dec 22, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 21, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 188,000
Dec 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
Dec 13, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 1,079,000

Related Tickers

RJO.BE Solitario Zinc Corp
0.6300
0.00%
 
LACB.F Sterling Metals Corp.
0.0115
+43.75%
 
GRM.CN Great Republic Mining Corp.
0.0150
0.00%
 
PJX.V PJX Resources Inc.
0.1000
+5.26%
 
TMIN.CN Teako Minerals Corp.
0.0600
+9.09%
 
REDC.CN RedCanyonRes
0.1500
0.00%
 
MKR.V Melkior Resources Inc.
0.0800
-5.88%
 
HAR.V Harfang Exploration Inc.
0.0700
0.00%
 
SKYG.V Sky Gold Corp.
0.0300
0.00%
 
LEMSE.ST Leading Edge Materials Corp.
0.7680
+0.26%