Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

Sassy Gold Corp. (SASY.CN)

Compare
0.0600
0.0000
(0.00%)
At close: April 8 at 12:14:44 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.06000.06000.06000.06000.0600-
Apr 11, 20250.06000.06000.06000.06000.0600-
Apr 10, 20250.06000.06000.06000.06000.0600-
Apr 9, 20250.06000.06000.06000.06000.0600-
Apr 8, 20250.06000.06000.06000.06000.0600103,000
Apr 7, 20250.06500.06500.06000.06000.06009,560
Apr 4, 20250.06500.06500.06500.06500.065030,939
Apr 3, 20250.06000.06000.06000.06000.06003,000
Apr 2, 20250.06000.06000.06000.06000.06001,000
Apr 1, 20250.06500.06500.06500.06500.06502,000
Mar 31, 20250.06500.06500.06500.06500.0650-
Mar 28, 20250.06500.06500.06500.06500.0650-
Mar 27, 20250.06500.06500.06500.06500.06501,000
Mar 26, 20250.06500.06500.06500.06500.06506,000
Mar 25, 20250.06500.06500.06500.06500.06508,000
Mar 24, 20250.06000.06500.06000.06500.065031,200
Mar 21, 20250.06500.06500.06500.06500.06509,000
Mar 20, 20250.06000.06000.06000.06000.0600-
Mar 19, 20250.06000.06000.06000.06000.0600-
Mar 18, 20250.06000.06000.06000.06000.06009,000
Mar 17, 20250.06500.06500.06500.06500.0650-
Mar 14, 20250.06500.06500.06500.06500.0650-
Mar 13, 20250.06500.06500.06500.06500.06506,423
Mar 12, 20250.07000.07000.07000.07000.0700-
Mar 11, 20250.07000.07000.07000.07000.07008,000
Mar 10, 20250.07000.07000.06500.06500.065024,303
Mar 7, 20250.06500.06500.06500.06500.06502,000
Mar 6, 20250.06500.06500.06500.06500.0650-
Mar 5, 20250.06500.06500.06500.06500.0650-
Mar 4, 20250.06500.06500.06500.06500.06503,500
Mar 3, 20250.06500.06500.06500.06500.0650-
Feb 28, 20250.06500.06500.06500.06500.0650-
Feb 27, 20250.07000.07000.06500.06500.065035,133
Feb 26, 20250.07000.07000.07000.07000.07008,000
Feb 25, 20250.07000.07000.07000.07000.0700-
Feb 24, 20250.07000.07000.07000.07000.070013,400
Feb 21, 20250.07500.07500.06500.07500.075023,000
Feb 20, 20250.07000.07000.07000.07000.070014,002
Feb 19, 20250.06500.07000.06500.07000.070019,000
Feb 18, 20250.07500.07500.06500.06500.0650408,300
Feb 14, 20250.07500.07500.07500.07500.0750-
Feb 13, 20250.07000.07500.07000.07500.07502,400
Feb 12, 20250.07500.07500.07000.07000.070096,056
Feb 11, 20250.07000.07000.07000.07000.07002,520
Feb 10, 20250.07500.07500.07500.07500.07505,200
Feb 7, 20250.08000.08000.07500.07500.07507,000
Feb 6, 20250.07500.07500.07500.07500.0750-
Feb 5, 20250.07500.07500.07500.07500.07502,000
Feb 4, 20250.08000.08000.08000.08000.08004,000
Feb 3, 20250.08000.08000.08000.08000.0800-
Jan 31, 20250.08000.08000.08000.08000.08004,000
Jan 30, 20250.08000.08000.07500.07500.0750131,069
Jan 29, 20250.09000.09000.09000.09000.0900-
Jan 28, 20250.09000.09000.09000.09000.0900-
Jan 27, 20250.09000.09000.09000.09000.0900-
Jan 24, 20250.09000.09000.09000.09000.090010,000
Jan 23, 20250.09000.09000.09000.09000.090012,570
Jan 22, 20250.08000.08000.08000.08000.08002,335
Jan 21, 20250.08000.08000.07500.07500.075033,000
Jan 20, 20250.08500.08500.08500.08500.08507,000
Jan 17, 20250.07500.09000.07500.09000.090036,818
Jan 16, 20250.07500.07500.07500.07500.0750-
Jan 15, 20250.07500.07500.07500.07500.0750-
Jan 14, 20250.07500.07500.07500.07500.0750-
Jan 13, 20250.07500.07500.07500.07500.0750-
Jan 10, 20250.08000.08000.07500.07500.075022,000
Jan 9, 20250.08500.08500.08000.08000.080023,760
Jan 8, 20250.08500.08500.08500.08500.08508,000
Jan 7, 20250.08500.08500.08500.08500.08502,400
Jan 6, 20250.09000.09000.09000.09000.0900-
Jan 3, 20250.09000.09000.09000.09000.0900-
Jan 2, 20250.09000.09000.09000.09000.0900-
Dec 31, 20240.09000.09000.09000.09000.09005,400
Dec 30, 20240.08500.08500.08500.08500.0850-
Dec 27, 20240.08500.08500.08500.08500.0850-
Dec 24, 20240.08500.08500.08500.08500.0850-
Dec 23, 20240.09000.09000.08500.08500.085010,000
Dec 20, 20240.08500.09000.08500.09000.09006,200
Dec 19, 20240.08500.09000.08500.09000.090041,940
Dec 18, 20240.09000.09000.09000.09000.09003,000
Dec 17, 20240.08500.09000.08500.09000.09008,810
Dec 16, 20240.08500.08500.08500.08500.0850-
Dec 13, 20240.08500.08500.08500.08500.085028,100
Dec 12, 20240.08000.08000.08000.08000.0800-
Dec 11, 20240.08000.08000.08000.08000.0800-
Dec 10, 20240.08000.08000.08000.08000.0800-
Dec 9, 20240.08000.08000.08000.08000.080016,000
Dec 6, 20240.07000.07000.07000.07000.0700-
Dec 5, 20240.08000.08000.07000.07000.070051,000
Dec 4, 20240.07000.07500.07000.07000.070056,816
Dec 3, 20240.07500.07500.07000.07000.070086,000
Dec 2, 20240.09000.09000.07500.08000.080033,000
Nov 29, 20240.09000.09000.09000.09000.0900-
Nov 28, 20240.09000.09000.09000.09000.09002,000
Nov 27, 20240.09000.09000.09000.09000.090018,700
Nov 26, 20240.10000.11000.09500.09500.095018,400
Nov 25, 20240.10000.10000.09500.09500.095012,500
Nov 22, 20240.10000.10000.09500.09500.095010,200
Nov 21, 20240.10000.10000.10000.10000.1000-
Nov 20, 20240.10500.10500.10000.10000.100016,600
Nov 19, 20240.10000.10000.10000.10000.1000-
Nov 18, 20240.09500.10000.09500.10000.100012,960
Nov 15, 20240.09000.09500.09000.09500.095048,000
Nov 14, 20240.10000.10000.09500.09500.095041,500
Nov 13, 20240.10000.11000.10000.10000.100012,460
Nov 12, 20240.11500.12000.10000.10500.105080,333
Nov 11, 20240.11500.11500.11500.11500.11501,500
Nov 8, 20240.11500.11500.11000.11000.110013,937
Nov 7, 20240.11500.11500.11500.11500.115013,274
Nov 6, 20240.11000.11500.11000.11500.115016,000
Nov 5, 20240.11500.11500.11500.11500.1150-
Nov 4, 20240.11500.11500.11500.11500.1150-
Nov 1, 20240.11500.11500.11500.11500.11505,000
Oct 31, 20240.11000.11000.11000.11000.11005,720
Oct 30, 20240.11500.11500.11500.11500.115027,000
Oct 29, 20240.11500.11500.11000.11000.110013,000
Oct 28, 20240.12000.12000.12000.12000.12005,434
Oct 25, 20240.11500.12000.10000.12000.120036,824
Oct 24, 20240.11000.11000.11000.11000.110018,000
Oct 23, 20240.11000.11000.10000.10000.100019,500
Oct 22, 20240.11000.11000.11000.11000.1100-
Oct 21, 20240.11000.11000.10500.11000.110012,500
Oct 18, 20240.12500.12500.10000.10000.100095,862
Oct 17, 20240.12500.13000.12500.13000.13005,000
Oct 16, 20240.13000.13000.13000.13000.1300-
Oct 15, 20240.13000.13000.13000.13000.13004,000
Oct 11, 20240.10500.12000.10500.12000.120034,700
Oct 10, 20240.11000.11000.10500.11000.110013,400
Oct 9, 20240.12000.12000.10000.10500.105057,000
Oct 8, 20240.12000.12000.12000.12000.1200600
Oct 7, 20240.12500.12500.11000.11000.110018,400
Oct 4, 20240.12500.12500.12500.12500.12501,335
Oct 3, 20240.12000.12000.11000.11500.1150123,100
Oct 2, 20240.11000.11000.11000.11000.1100-
Oct 1, 20240.11000.11000.11000.11000.1100-
Sep 30, 20240.12000.12000.11000.11000.110031,000
Sep 27, 20240.12000.12000.12000.12000.1200-
Sep 26, 20240.12000.12000.12000.12000.1200700
Sep 25, 20240.12000.12000.11000.11000.110020,000
Sep 24, 20240.12000.13000.12000.12000.12005,480
Sep 23, 20240.12000.12000.12000.12000.1200-
Sep 20, 20240.12000.12000.12000.12000.12003,560
Sep 19, 20240.13000.13000.11000.11000.110013,000
Sep 18, 20240.13000.13000.13000.13000.13003,000
Sep 17, 20240.13000.13000.13000.13000.1300-
Sep 16, 20240.13000.13000.13000.13000.13005,000
Sep 13, 20240.12000.13000.12000.12000.120029,000
Sep 12, 20240.12500.12500.12500.12500.1250-
Sep 11, 20240.12500.12500.12500.12500.12502,000
Sep 10, 20240.13000.13000.13000.13000.130075,017
Sep 9, 20240.14000.14000.13000.13000.130063,000
Sep 6, 20240.16500.16500.16500.16500.16502,000
Sep 5, 20240.16000.16500.16000.16500.165022,800
Sep 4, 20240.15000.15000.15000.15000.15004,000
Sep 3, 20240.15000.15000.15000.15000.15006,500
Aug 30, 20240.11500.14000.11500.14000.140021,080
Aug 29, 20240.13500.13500.13500.13500.1350500
Aug 28, 20240.15000.15000.15000.15000.1500-
Aug 27, 20240.15000.15000.14000.15000.150053,554
Aug 26, 20240.15000.17000.15000.17000.17006,500
Aug 23, 2024 1:5 Stock Splits
Aug 23, 20240.15000.15000.15000.15000.15008,364
Aug 22, 20240.12500.12500.12500.12500.125019,200
Aug 21, 20240.12500.12500.12500.12500.125015,460
Aug 20, 20240.15000.15000.12500.12500.125012,600
Aug 19, 20240.15000.15000.10000.15000.1500158,851
Aug 16, 20240.03000.03000.03000.03000.030079,133
Aug 15, 20240.15000.15000.15000.15000.15008,620
Aug 14, 20240.15000.15000.15000.15000.150037,600
Aug 13, 20240.17500.17500.17500.17500.17503,800
Aug 12, 20240.17500.17500.17500.17500.17508,600
Aug 9, 20240.15000.15000.15000.15000.1500-
Aug 8, 20240.15000.15000.15000.15000.15006,800
Aug 7, 20240.17500.17500.15000.15000.15006,800
Aug 6, 20240.17500.17500.17500.17500.1750-
Aug 2, 20240.17500.17500.17500.17500.17501,266
Aug 1, 20240.17500.17500.17500.17500.175019,800
Jul 31, 20240.17500.17500.17500.17500.17506,310
Jul 30, 20240.17500.17500.17500.17500.17501,236
Jul 29, 20240.17500.17500.17500.17500.1750-
Jul 26, 20240.17500.17500.17500.17500.175013,476
Jul 25, 20240.20000.20000.20000.20000.2000-
Jul 24, 20240.22500.22500.17500.20000.20002,600
Jul 23, 20240.20000.20000.20000.20000.2000-
Jul 22, 20240.20000.20000.20000.20000.2000800
Jul 19, 20240.20000.20000.20000.20000.200010,000
Jul 18, 20240.21250.21250.20000.20000.200024,600
Jul 17, 20240.22500.22500.20000.20000.200011,032
Jul 16, 20240.25000.25000.25000.25000.2500200
Jul 15, 20240.22500.25000.22500.25000.25005,620
Jul 12, 20240.22500.22500.22500.22500.22501,000
Jul 11, 20240.22500.22500.22500.22500.22508,600
Jul 10, 20240.22500.22500.22500.22500.225022,300
Jul 9, 20240.20000.20000.20000.20000.2000600
Jul 8, 20240.17500.20000.17500.20000.200030,400
Jul 5, 20240.17500.17500.15000.17500.175020,977
Jul 4, 20240.15000.15000.15000.15000.150010,200
Jul 3, 20240.17500.17500.17500.17500.17505,100
Jul 2, 20240.17500.17500.17500.17500.17509,000
Jun 28, 20240.17500.20000.15000.15000.15003,200
Jun 27, 20240.17500.17500.17500.17500.17506,000
Jun 26, 20240.17500.17500.17500.17500.175022,000
Jun 25, 20240.20000.20000.20000.20000.2000-
Jun 24, 20240.20000.20000.20000.20000.2000-
Jun 21, 20240.20000.20000.17500.20000.20005,400
Jun 20, 20240.20000.20000.20000.20000.2000200
Jun 19, 20240.20000.20000.20000.20000.20004,200
Jun 18, 20240.20000.20000.20000.20000.200011,000
Jun 17, 20240.17500.17500.17500.17500.1750-
Jun 14, 20240.17500.17500.17500.17500.17501,300
Jun 13, 20240.20000.20000.20000.20000.2000-
Jun 12, 20240.20000.20000.20000.20000.20001,000
Jun 11, 20240.20000.20000.20000.20000.20001,000
Jun 10, 20240.20000.20000.20000.20000.20005,655
Jun 7, 20240.20000.20000.20000.20000.2000-
Jun 6, 20240.20000.20000.20000.20000.200034,250
Jun 5, 20240.22500.22500.22500.22500.22503,500
Jun 4, 20240.25000.25000.25000.25000.2500960
Jun 3, 20240.22500.25000.22500.25000.250011,200
May 31, 20240.22500.25000.20000.22500.225081,850
May 30, 20240.25000.25000.25000.25000.2500-
May 29, 20240.25000.25000.25000.25000.25003,300
May 28, 20240.25000.27500.25000.27500.275021,279
May 27, 20240.25000.25000.25000.25000.2500-
May 24, 20240.25000.25000.25000.25000.250033,989
May 23, 20240.27500.27500.27500.27500.275024,800
May 22, 20240.32500.32500.27500.27500.275018,200
May 21, 20240.35000.35000.32500.32500.325010,900
May 17, 20240.32500.35000.32500.35000.350018,200
May 16, 20240.32500.32500.30000.32500.325020,800
May 15, 20240.32500.32500.32500.32500.32506,300
May 14, 20240.30000.32500.30000.32500.325039,800
May 13, 20240.35000.35000.32500.32500.32509,600
May 10, 20240.35000.35000.35000.35000.35002,500
May 9, 20240.35000.35000.32500.32500.32502,000
May 8, 20240.37500.37500.32500.35000.35007,787
May 7, 20240.37500.37500.35000.35000.350012,800
May 6, 20240.40000.40000.37500.37500.375017,400
May 3, 20240.37500.37500.37500.37500.37506,200
May 2, 20240.35000.35000.35000.35000.35005,000
May 1, 20240.37500.40000.35000.35000.350033,700
Apr 30, 20240.40000.40000.35000.35000.350010,400
Apr 29, 20240.30000.40000.30000.35000.350062,500
Apr 26, 20240.30000.30000.30000.30000.30001,000
Apr 25, 20240.32500.32500.30000.30000.300021,400
Apr 24, 20240.30000.30000.30000.30000.300014,000
Apr 23, 20240.32500.32500.30000.30000.30007,200
Apr 22, 20240.35000.35000.27500.30000.300064,000
Apr 19, 20240.37500.37500.35000.35000.350025,200
Apr 18, 20240.37500.37500.32500.32500.325015,605
Apr 17, 20240.37500.37500.35000.35000.350051,360
Apr 16, 20240.40000.42500.40000.40000.400010,033
Apr 15, 20240.40000.40000.40000.40000.400013,000

Related Tickers

BHLIF Bradda Head Lithium Limited
0.0110
0.00%
 
DEEP.CN Deeprock Minerals Inc.
0.0050
0.00%
 
TTSRF Tartisan Nickel Corp.
0.1050
0.00%
 
PLLR.CN Forty Pillars Mining Corp.
0.0500
+11.11%
 
TR.V Troubadour Resources Inc.
0.0450
+28.57%
 
NNX.V Nickel North Exploration Corp.
0.0150
+50.00%
 
USLI.CN American Salars Lithium Inc.
0.0750
-6.25%
 
SCV.CN Scotch Creek Ventures Inc.
0.0450
0.00%
 
SLZ.CN Slave Lake Zinc Corp.
0.0250
+25.00%
 
SEND.V Sendero Resources Corp.
0.4500
+2.27%