TSXV - Delayed Quote CAD

StrikePoint Gold Inc. (SKP.V)

Compare
0.1700
0.0000
(0.00%)
At close: January 10 at 3:33:43 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.1700 0.1700 0.1700 0.1700 0.1700 8,000
Jan 9, 2025 0.1700 0.1700 0.1700 0.1700 0.1700 -
Jan 8, 2025 0.1700 0.1700 0.1700 0.1700 0.1700 59,400
Jan 7, 2025 0.1600 0.1700 0.1600 0.1700 0.1700 2,500
Jan 6, 2025 0.1600 0.1800 0.1600 0.1800 0.1800 11,500
Jan 3, 2025 0.1700 0.1700 0.1500 0.1600 0.1600 29,600
Jan 2, 2025 0.1700 0.1700 0.1700 0.1700 0.1700 -
Dec 31, 2024 0.1500 0.1700 0.1500 0.1700 0.1700 4,900
Dec 30, 2024 0.1700 0.1700 0.1600 0.1700 0.1700 7,000
Dec 27, 2024 0.1600 0.1700 0.1600 0.1700 0.1700 8,900
Dec 24, 2024 0.1600 0.1600 0.1600 0.1600 0.1600 800
Dec 23, 2024 0.1600 0.1700 0.1600 0.1700 0.1700 8,800
Dec 20, 2024 0.1700 0.1800 0.1700 0.1800 0.1800 11,000
Dec 19, 2024 0.1500 0.1700 0.1500 0.1700 0.1700 21,500
Dec 18, 2024 0.1300 0.1400 0.1300 0.1400 0.1400 30,300
Dec 17, 2024 0.1400 0.1400 0.1400 0.1400 0.1400 33,900
Dec 16, 2024 0.1600 0.1600 0.1400 0.1400 0.1400 15,100
Dec 13, 2024 0.1600 0.1600 0.1600 0.1600 0.1600 500
Dec 12, 2024 0.1600 0.1600 0.1600 0.1600 0.1600 7,100
Dec 11, 2024 0.1700 0.1700 0.1500 0.1700 0.1700 40,600
Dec 10, 2024 0.1700 0.1700 0.1600 0.1700 0.1700 28,000
Dec 9, 2024 0.1700 0.1800 0.1700 0.1700 0.1700 132,000
Dec 6, 2024 0.2000 0.2000 0.1800 0.1800 0.1800 5,000
Dec 5, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 -
Dec 4, 2024 0.1800 0.1900 0.1800 0.1800 0.1800 11,500
Dec 3, 2024 0.1900 0.1900 0.1800 0.1800 0.1800 48,300
Dec 2, 2024 0.1800 0.1800 0.1700 0.1700 0.1700 17,900
Nov 29, 2024 0.1800 0.1900 0.1800 0.1800 0.1800 25,000
Nov 28, 2024 0.1800 0.1900 0.1800 0.1900 0.1900 42,400
Nov 27, 2024 0.1600 0.1700 0.1600 0.1700 0.1700 31,000
Nov 26, 2024 0.2300 0.2300 0.1200 0.1600 0.1600 169,200
Nov 25, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 7,100
Nov 22, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 1,500
Nov 21, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Nov 20, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 7,600
Nov 19, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 9,800
Nov 18, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 500
Nov 15, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Nov 14, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 23,400
Nov 13, 2024 0.2700 0.2800 0.2300 0.2300 0.2300 13,000
Nov 12, 2024 0.2700 0.3000 0.2700 0.3000 0.3000 13,300
Nov 11, 2024 0.2900 0.3200 0.2700 0.2800 0.2800 34,700
Nov 8, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 10,000
Nov 7, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 12,000
Nov 6, 2024 0.2900 0.3400 0.2900 0.3200 0.3200 8,500
Nov 5, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 2,500
Nov 4, 2024 0.3000 0.3700 0.3000 0.3700 0.3700 12,000
Nov 1, 2024 0.3500 0.3600 0.3300 0.3300 0.3300 8,000
Oct 31, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 1,000
Oct 30, 2024 0.3200 0.3500 0.3200 0.3500 0.3500 6,200
Oct 29, 2024 0.3100 0.3500 0.3100 0.3500 0.3500 10,600
Oct 28, 2024 0.3500 0.3500 0.3400 0.3500 0.3500 17,000
Oct 25, 2024 0.3300 0.3500 0.3200 0.3500 0.3500 9,100
Oct 24, 2024 0.3500 0.3500 0.3200 0.3200 0.3200 29,500
Oct 23, 2024 0.2700 0.3500 0.2700 0.3500 0.3500 61,200
Oct 22, 2024 0.2700 0.3100 0.2700 0.3100 0.3100 43,000
Oct 21, 2024 0.2800 0.3000 0.2500 0.2500 0.2500 32,600
Oct 18, 2024 1:10 Stock Splits
Oct 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 50,600
Oct 17, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 170,770
Oct 16, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 800
Oct 15, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 2,720
Oct 11, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 9,400
Oct 10, 2024 0.2000 0.3000 0.2000 0.3000 0.3000 166,250
Oct 9, 2024 0.2000 0.3000 0.2000 0.2000 0.2000 51,150
Oct 8, 2024 0.2000 0.3000 0.2000 0.2000 0.2000 2,900
Oct 7, 2024 0.3000 0.3000 0.2000 0.2000 0.2000 26,810
Oct 4, 2024 0.3000 0.3000 0.2000 0.2000 0.2000 37,400
Oct 3, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 20,000
Oct 2, 2024 0.3000 0.3000 0.2000 0.2000 0.2000 1,500
Oct 1, 2024 0.3000 0.3000 0.2000 0.2000 0.2000 163,700
Sep 30, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 14,510
Sep 27, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 2,840
Sep 26, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,000
Sep 25, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 4,830
Sep 24, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 4,900
Sep 23, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 70,200
Sep 20, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 10,030
Sep 19, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 12,200
Sep 18, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 13,530
Sep 17, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 6,430
Sep 16, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 700
Sep 13, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 10,900
Sep 12, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 40,000
Sep 11, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 3,500
Sep 10, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 5,600
Sep 9, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 3,490
Sep 6, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 8,700
Sep 5, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 7,000
Sep 4, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 51,750
Sep 3, 2024 0.3000 0.3000 0.2000 0.3000 0.3000 122,300
Aug 30, 2024 0.2000 0.3000 0.2000 0.3000 0.3000 6,850
Aug 29, 2024 0.2000 0.3000 0.2000 0.3000 0.3000 15,800
Aug 28, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 88,700
Aug 27, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 60,530
Aug 26, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Aug 23, 2024 0.3000 0.3000 0.2000 0.2000 0.2000 1,170
Aug 22, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Aug 21, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,630
Aug 20, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 2,030
Aug 19, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 4,360
Aug 16, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 40,000
Aug 15, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 58,800
Aug 14, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 500
Aug 13, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 3,640
Aug 12, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 123,210
Aug 9, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 900
Aug 8, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 520
Aug 7, 2024 0.2000 0.3000 0.2000 0.2000 0.2000 22,650
Aug 6, 2024 0.3000 0.3000 0.2000 0.3000 0.3000 54,680
Aug 2, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 33,930
Aug 1, 2024 0.3000 0.3000 0.2000 0.3000 0.3000 113,400
Jul 31, 2024 0.3000 0.3000 0.2000 0.2000 0.2000 26,920
Jul 30, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Jul 29, 2024 0.3000 0.3000 0.2000 0.2000 0.2000 31,010
Jul 26, 2024 0.3000 0.3000 0.2000 0.3000 0.3000 32,600
Jul 25, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 53,120
Jul 24, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 9,900
Jul 23, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 35,050
Jul 22, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 6,040
Jul 19, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 4,600
Jul 18, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 3,300
Jul 17, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 5,340
Jul 16, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 10,380
Jul 15, 2024 0.4000 0.4000 0.3000 0.3000 0.3000 7,130
Jul 12, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 72,600
Jul 11, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 7,750
Jul 10, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 5,600
Jul 9, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jul 8, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 44,430
Jul 5, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 100
Jul 4, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 5,500
Jul 3, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 25,400
Jul 2, 2024 0.3000 0.4000 0.3000 0.4000 0.4000 23,870
Jun 28, 2024 0.3000 0.4000 0.3000 0.4000 0.4000 6,110
Jun 27, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 10,990
Jun 26, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 520
Jun 25, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 16,070
Jun 24, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jun 21, 2024 0.4000 0.5000 0.3000 0.3000 0.3000 76,810
Jun 20, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 15,060
Jun 19, 2024 0.3000 0.4000 0.3000 0.4000 0.4000 6,300
Jun 18, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 21,280
Jun 17, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 17,700
Jun 14, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 5,050
Jun 13, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 6,870
Jun 12, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 5,330
Jun 11, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 2,510
Jun 10, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 11,310
Jun 7, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 17,100
Jun 6, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 32,900
Jun 5, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 30,200
Jun 4, 2024 0.7000 0.7000 0.4000 0.4000 0.4000 297,580
Jun 3, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 3,400
May 31, 2024 0.7000 0.8000 0.7000 0.8000 0.8000 3,680
May 30, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 4,300
May 29, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 8,950
May 28, 2024 0.7000 0.8000 0.7000 0.8000 0.8000 11,100
May 27, 2024 0.7000 0.8000 0.7000 0.8000 0.8000 23,560
May 24, 2024 0.7000 0.8000 0.7000 0.8000 0.8000 21,200
May 23, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 1,160
May 22, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 3,500
May 21, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 10,650
May 17, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 38,850
May 16, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 1,270
May 15, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 9,400
May 14, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 1,130
May 13, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 21,250
May 10, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 12,100
May 9, 2024 0.8000 0.8000 0.7000 0.8000 0.8000 12,900
May 8, 2024 0.7000 0.8000 0.7000 0.8000 0.8000 3,400
May 7, 2024 0.8000 0.8000 0.7000 0.8000 0.8000 10,030
May 6, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 3,770
May 3, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 60
May 2, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 15,500
May 1, 2024 0.8000 0.9000 0.7000 0.9000 0.9000 39,600
Apr 30, 2024 0.8000 0.8000 0.7000 0.8000 0.8000 9,100
Apr 29, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 2,100
Apr 26, 2024 0.8000 0.8000 0.7000 0.8000 0.8000 2,170
Apr 25, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 2,800
Apr 24, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 7,950
Apr 23, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 9,000
Apr 22, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 2,400
Apr 19, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 1,400
Apr 18, 2024 0.7000 0.8000 0.7000 0.8000 0.8000 1,450
Apr 17, 2024 0.7000 0.8000 0.7000 0.8000 0.8000 3,450
Apr 16, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 7,550
Apr 15, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 9,530
Apr 12, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 15,300
Apr 11, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 800
Apr 10, 2024 0.7000 0.8000 0.7000 0.8000 0.8000 11,850
Apr 9, 2024 0.8000 0.8000 0.7000 0.7000 0.7000 5,210
Apr 8, 2024 0.9000 0.9000 0.7000 0.7000 0.7000 33,150
Apr 5, 2024 0.8000 0.8000 0.7000 0.8000 0.8000 21,990
Apr 4, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 15,040
Apr 3, 2024 0.8000 0.8000 0.7000 0.8000 0.8000 20,630
Apr 2, 2024 0.7000 0.8000 0.7000 0.8000 0.8000 1,360
Apr 1, 2024 0.8000 0.8000 0.7000 0.7000 0.7000 12,130
Mar 28, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 4,200
Mar 27, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 1,400
Mar 26, 2024 0.8000 0.8000 0.7000 0.7000 0.7000 50,000
Mar 25, 2024 0.8000 0.9000 0.8000 0.8000 0.8000 18,760
Mar 22, 2024 0.9000 0.9000 0.8000 0.9000 0.9000 22,830
Mar 21, 2024 0.8000 0.8000 0.7000 0.8000 0.8000 47,300
Mar 20, 2024 0.6000 0.8000 0.6000 0.6000 0.6000 40,040
Mar 19, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 9,850
Mar 18, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 44,300
Mar 15, 2024 0.7000 0.7000 0.6000 0.6000 0.6000 7,600
Mar 14, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 15,800
Mar 13, 2024 0.6000 0.7000 0.6000 0.6000 0.6000 17,000
Mar 12, 2024 0.6000 0.7000 0.6000 0.7000 0.7000 6,300
Mar 11, 2024 0.6000 0.7000 0.6000 0.6000 0.6000 15,140
Mar 8, 2024 0.6000 0.7000 0.6000 0.7000 0.7000 83,830
Mar 7, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 14,240
Mar 6, 2024 0.6000 0.6000 0.5000 0.6000 0.6000 33,100
Mar 5, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 16,900
Mar 4, 2024 0.6000 0.7000 0.6000 0.6000 0.6000 91,650
Mar 1, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Feb 29, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 12,650
Feb 28, 2024 0.6000 0.6000 0.5000 0.6000 0.6000 68,840
Feb 27, 2024 0.6000 0.6000 0.5000 0.6000 0.6000 37,180
Feb 26, 2024 0.5000 0.6000 0.4000 0.5000 0.5000 67,370
Feb 23, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 14,300
Feb 22, 2024 0.5000 0.5000 0.4000 0.5000 0.5000 5,700
Feb 21, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 150
Feb 20, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 1,800
Feb 16, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 4,030
Feb 15, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 17,830
Feb 14, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 2,600
Feb 13, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 11,500
Feb 12, 2024 0.5000 0.5000 0.4000 0.4000 0.4000 5,250
Feb 9, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 9,330
Feb 8, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 15,830
Feb 7, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 1,120
Feb 6, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Feb 5, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 300
Feb 2, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 11,400
Feb 1, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 23,650
Jan 31, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 3,600
Jan 30, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 910
Jan 29, 2024 0.4000 0.5000 0.4000 0.5000 0.5000 2,800
Jan 26, 2024 0.4000 0.5000 0.4000 0.5000 0.5000 13,300
Jan 25, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 6,120
Jan 24, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 510
Jan 23, 2024 0.4000 0.5000 0.4000 0.5000 0.5000 18,300
Jan 22, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 20,290
Jan 19, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 62,500
Jan 18, 2024 0.5000 0.5000 0.4000 0.4000 0.4000 69,370
Jan 17, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 21,300
Jan 16, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 55,780
Jan 15, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 2,800
Jan 12, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 1,450
Jan 11, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 13,500
Jan 10, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 10,800

Related Tickers

DH8.SG Lomiko Metals Inc
0.0765
+6.99%
 
DH8.BE Lomiko Metals Inc
0.0815
0.00%
 
7N1.SG GT Resources Inc
0.0155
0.00%
 
DH8.F Lomiko Metals Inc.
0.0745
0.00%
 
BAG.V Blende Silver Corp.
0.0200
0.00%
 
MSG.V MITHRIL SILVER AND GOLD LIMITED
0.4000
0.00%
 
RYO.V Rio Silver Inc.
0.0150
0.00%
 
ID4.SG Recylico Battery Materials Inc
0.0616
+8.83%
 
ULT.V Ultra Lithium Inc.
0.0100
0.00%
 
NEV.V Nevada Sunrise Metals Corporation
0.0150
0.00%