TSXV - Free Realtime Quote CAD

Solstice Gold Corp. (SGC.V)

0.0350

0.0000

(0.00%)

As of April 14 at 2:02:37 PM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 14, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	402,007
Apr 11, 2025	0.0350	0.0350	0.0300	0.0350	0.0350	285,901
Apr 10, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	62,800
Apr 9, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	15,008
Apr 8, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	13,000
Apr 7, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	233,000
Apr 4, 2025	0.0450	0.0450	0.0350	0.0350	0.0350	148,000
Apr 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	55,500
Apr 2, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	65,000
Apr 1, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	14,000
Mar 31, 2025	0.0350	0.0450	0.0350	0.0400	0.0400	126,722
Mar 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	41,000
Mar 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	67,555
Mar 26, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	65,000
Mar 25, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	17,000
Mar 24, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	163,000
Mar 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	448,817
Mar 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 19, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	2,383
Mar 18, 2025	0.0350	0.0400	0.0350	0.0350	0.0350	117,000
Mar 17, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	240,000
Mar 14, 2025	0.0400	0.0400	0.0350	0.0400	0.0400	326,000
Mar 13, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	102,000
Mar 12, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Mar 11, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	10,375
Mar 10, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	42,000
Mar 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Mar 6, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 5, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 4, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Mar 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	32,000
Feb 27, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Feb 26, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	46,000
Feb 25, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	526,500
Feb 24, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	202,000
Feb 21, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	673,200
Feb 20, 2025	0.0350	0.0350	0.0300	0.0350	0.0350	314,500
Feb 19, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	33,739
Feb 18, 2025	0.0350	0.0400	0.0350	0.0350	0.0350	167,010
Feb 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	155,000
Feb 13, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	40,000
Feb 12, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	21,000
Feb 11, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	465,359
Feb 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	123,000
Feb 7, 2025	0.0400	0.0450	0.0400	0.0400	0.0400	476,000
Feb 6, 2025	0.0400	0.0450	0.0350	0.0350	0.0350	258,500
Feb 5, 2025	0.0350	0.0450	0.0350	0.0400	0.0400	416,036
Feb 4, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	231,000
Feb 3, 2025	0.0400	0.0400	0.0350	0.0400	0.0400	110,000
Jan 31, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	48,750
Jan 30, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	681,125
Jan 29, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jan 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	42,003
Jan 27, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	390,150
Jan 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	793,000
Jan 23, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	240,734
Jan 22, 2025	0.0350	0.0350	0.0300	0.0350	0.0350	1,367,016
Jan 21, 2025	0.0350	0.0350	0.0250	0.0350	0.0350	546,823
Jan 20, 2025	0.0200	0.0300	0.0200	0.0300	0.0300	5,090,426
Jan 17, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	808,594
Jan 16, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	2,040
Jan 15, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 14, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 13, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	8,000
Jan 10, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 9, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 8, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 7, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	24,000
Jan 6, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	100,000
Jan 3, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	3,040
Jan 2, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	75,000
Dec 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 30, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	81,000
Dec 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	40,000
Dec 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	150,000
Dec 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	68,000
Dec 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	35,075
Dec 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,500
Dec 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	260,000
Dec 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	99,000
Dec 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Dec 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Dec 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,000
Dec 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	250,000
Dec 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	77,000
Dec 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	84,000
Dec 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	27,000
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	16,000
Nov 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
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	34,000
Nov 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	83,000
Nov 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	229,000
Nov 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	360,667
Nov 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,100
Nov 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Nov 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Nov 15, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	537,000
Nov 14, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	97,000
Nov 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	250,000
Nov 12, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	584,000
Nov 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	731,000
Nov 8, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	704,333
Nov 7, 2024	0.0225	0.0250	0.0225	0.0225	0.0225	16,000
Nov 6, 2024	0.0200	0.0225	0.0200	0.0225	0.0225	3,000
Nov 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,500
Nov 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	30,536
Oct 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Oct 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	410,000
Oct 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 21, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	87,000
Oct 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
Oct 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Oct 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Oct 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	192,000
Oct 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Oct 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,500
Oct 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	240,000
Oct 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 2, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	110,000
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	10,036
Sep 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Sep 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Sep 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,802
Sep 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Sep 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
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	-
Sep 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Sep 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	38,000
Sep 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Sep 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Sep 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	26,100
Aug 30, 2024	0.0250	0.0300	0.0200	0.0300	0.0300	109,000
Aug 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,300
Aug 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,500
Aug 27, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	82,500
Aug 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	90,000
Aug 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	61,000
Aug 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	63,000
Aug 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
Aug 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	60,000
Aug 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,100
Aug 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Aug 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Aug 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,000
Aug 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
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	17,250
Aug 6, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	308,100
Aug 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Jul 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	64,010
Jul 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 26, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	72,000
Jul 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,014
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	124,000
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
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	5,000
Jul 17, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	419,950
Jul 16, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	13,000
Jul 15, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	521,500
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	-
Jul 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
Jul 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	493,000
Jul 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 5, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	102,000
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	21,000
Jul 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,014
Jun 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	152,000
Jun 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	520,000
Jun 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	114,000
Jun 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	566,334
Jun 21, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	140,000
Jun 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	83,000
Jun 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	112,000
Jun 18, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	415,500
Jun 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,541
Jun 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 12, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	58,800
Jun 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 7, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	96,000
Jun 6, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	72,000
Jun 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	162,000
May 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
May 30, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	151,000
May 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	99,000
May 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	180,000
May 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	195,000
May 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
May 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	201,000
May 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	41,000
May 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	46,300
May 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	87,000
May 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,000
May 15, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	114,000
May 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	70,000
May 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	198,000
May 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	238,798
May 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	297,000
May 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
May 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	146,000
May 3, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	262,900
May 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	221,000
May 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 30, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	134,750
Apr 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Apr 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	66,000
Apr 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 19, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	698,000
Apr 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 16, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	79,600
Apr 15, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	16,100

BRAU.V Big Ridge Gold Corp.

0.0750

0.00%

USGD.CN American Pacific Mining Corp.

0.1800

0.00%

ASHL.CN Ashley Gold Corp.

0.0700

+7.69%

WINS.V Winshear Gold Corp.

0.0600

-14.29%

SXNTF Sixty North Gold Mining Ltd.

0.0924

0.00%

GMVMF GMV Minerals Inc.

0.1147

+63.86%

KALO.V Kalo Gold Corp.

0.0500

0.00%

PINN.V Pinnacle Silver and Gold Corp.

0.0400

0.00%

BOOM.CN GalloperGldCo

0.0350

-12.50%

SPAUF Spanish Mountain Gold Ltd.

0.0825

-2.94%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Solstice Gold Corp. (SGC.V)

Related Tickers