OTC Markets OTCQB - Delayed Quote USD

Sonoro Gold Corp. (SMOFF)

0.0999
+0.0049
+(5.16%)
At close: May 28 at 3:44:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 28, 20250.09510.09990.09410.09990.099951,100
May 27, 20250.09750.09900.08570.09750.0975373,876
May 23, 20250.09810.09980.09780.09800.098048,125
May 22, 20250.09000.09770.09000.09750.0975129,123
May 21, 20250.09280.09980.09280.09890.0989137,020
May 20, 20250.09000.09590.08780.09590.0959166,178
May 19, 20250.09000.09760.09000.09760.097639,800
May 16, 20250.08630.08800.08100.08800.0880476,643
May 15, 20250.08550.08600.08200.08490.084999,582
May 14, 20250.08350.08800.08190.08450.0845101,615
May 13, 20250.08500.08760.08500.08600.0860113,976
May 12, 20250.08830.08830.08120.08410.084166,400
May 9, 20250.09090.09300.08700.09300.093091,198
May 8, 20250.09190.09410.08500.08560.085654,799
May 7, 20250.08870.08940.08870.08940.089434,001
May 6, 20250.09120.09120.08520.09120.091233,000
May 5, 20250.08160.08370.08160.08370.083721,501
May 2, 20250.07900.08200.07900.08180.081896,700
May 1, 20250.07650.07980.07500.07650.0765136,650
Apr 30, 20250.08200.08200.07800.07800.0780244,300
Apr 29, 20250.08350.08350.08350.08350.083510,000
Apr 28, 20250.08350.08350.08080.08340.083435,000
Apr 25, 20250.07900.07900.07860.07860.078652,512
Apr 24, 20250.07640.07900.07210.07900.079062,530
Apr 23, 20250.07500.07680.07200.07640.076425,400
Apr 22, 20250.08360.08360.07000.07500.0750129,900
Apr 21, 20250.08500.08800.07800.07800.0780107,500
Apr 17, 20250.08500.08500.08440.08440.08446,100
Apr 16, 20250.08360.08500.07980.07980.079859,845
Apr 15, 20250.08110.08370.08110.08340.083410,499
Apr 14, 20250.08050.08400.08050.08400.084043,500
Apr 11, 20250.07500.08290.07500.08010.080166,040
Apr 10, 20250.07500.07500.07300.07300.07305,930
Apr 9, 20250.07000.07200.06550.07200.072034,248
Apr 8, 20250.07700.07700.07000.07000.070033,000
Apr 7, 20250.07250.07600.06780.07500.0750120,500
Apr 4, 20250.07980.08000.07620.07830.078345,849
Apr 3, 20250.07900.08100.07620.08100.081073,100
Apr 2, 20250.08280.08280.07980.07980.079814,000
Apr 1, 20250.08530.08530.08530.08530.08532,000
Mar 31, 20250.08370.08370.08110.08260.08268,274
Mar 28, 20250.08040.09000.08040.08340.083470,787
Mar 27, 20250.08780.08780.07830.07860.0786206,195
Mar 26, 20250.08500.09180.08030.08670.0867122,742
Mar 25, 20250.09100.09500.09080.09500.095081,000
Mar 24, 20250.09500.09500.08570.09180.091879,401
Mar 21, 20250.09250.09750.09180.09750.097523,000
Mar 20, 20250.09610.09900.09410.09420.094283,000
Mar 19, 20250.09990.09990.08200.08300.0830126,845
Mar 18, 20250.07920.09690.07920.09500.0950201,720
Mar 17, 20250.06500.08250.06500.07550.0755210,760
Mar 14, 20250.06750.06750.06750.06750.067515,000
Mar 13, 20250.06550.06550.06480.06550.065516,360
Mar 12, 20250.06000.06000.06000.06000.0600500
Mar 11, 20250.06000.06000.05560.05800.0580158,160
Mar 10, 20250.06220.06670.05660.05660.056676,100
Mar 7, 20250.06570.06660.06570.06660.066621,200
Mar 6, 20250.06660.06660.06660.06660.066620,000
Mar 5, 20250.06710.06710.06710.06710.067110,000
Mar 4, 20250.06800.07000.06470.06680.0668381,501
Mar 3, 20250.06800.06800.06800.06800.0680274,600
Feb 28, 20250.06530.06620.06500.06620.0662441,358
Feb 27, 20250.06500.06550.06200.06530.0653617,384
Feb 26, 20250.06200.06540.06200.06360.063683,137
Feb 25, 20250.06450.06470.06010.06470.0647129,020
Feb 24, 20250.07340.07340.06630.06750.0675105,799
Feb 21, 20250.07090.07230.07090.07090.070923,249
Feb 20, 20250.07080.07080.07080.07080.07085,000
Feb 19, 20250.06450.07030.06450.07030.070314,000
Feb 18, 20250.06270.06880.06270.06450.0645187,200
Feb 14, 20250.06810.06840.06530.06840.068460,000
Feb 13, 20250.07010.07010.07010.07010.07015,000
Feb 12, 20250.06450.06620.06190.06500.065048,000
Feb 11, 20250.06950.07300.06240.06240.062499,830
Feb 10, 20250.06950.07250.06930.06940.0694318,697
Feb 7, 20250.06670.06700.05790.06540.065492,017
Feb 6, 20250.05670.05670.05670.05670.0567-
Feb 5, 20250.06670.06670.05670.05670.0567135,268
Feb 4, 20250.06200.06320.06100.06160.0616125,592
Feb 3, 20250.05890.06250.05870.06100.0610109,100
Jan 31, 20250.05600.06100.05600.05860.058663,624
Jan 30, 20250.05260.05420.05260.05390.053911,944
Jan 29, 20250.04820.05230.04820.05160.0516188,000
Jan 28, 20250.05100.05100.04820.04930.0493129,250
Jan 27, 20250.05350.05350.04960.04960.049686,300
Jan 24, 20250.05620.05680.05180.05380.0538225,929
Jan 23, 20250.05900.05900.05900.05900.05908,000
Jan 22, 20250.05910.05910.05910.05910.0591300
Jan 21, 20250.06250.06250.05870.05930.059380,710
Jan 17, 20250.06700.06700.06700.06700.06701,428
Jan 16, 20250.05800.05800.05640.05700.057031,800
Jan 15, 20250.05750.05750.05500.05700.057067,000
Jan 14, 20250.05950.05950.05510.05710.057125,000
Jan 13, 20250.06070.06250.05770.05900.059038,150
Jan 10, 20250.06050.06330.06040.06330.063330,000
Jan 8, 20250.06150.06150.06150.06150.06156,600
Jan 7, 20250.05500.05820.05500.05820.058223,085
Jan 6, 20250.06270.06270.06270.06270.0627-
Jan 3, 20250.06420.06420.06270.06270.06277,500
Jan 2, 20250.06000.06000.05770.05780.057811,800
Dec 31, 20240.05500.06000.05500.06000.060023,000
Dec 30, 20240.06500.06500.05470.05730.0573208,450
Dec 27, 20240.06290.06290.05700.05700.057026,500
Dec 26, 20240.06240.06240.06240.06240.0624-
Dec 24, 20240.06350.06640.06240.06240.062427,824
Dec 23, 20240.06330.06800.06150.06600.066082,600
Dec 20, 20240.06020.06020.05000.05250.052581,200
Dec 19, 20240.06440.06440.05800.06220.062249,700
Dec 18, 20240.05950.06000.05890.06000.060032,400
Dec 17, 20240.06260.06590.05630.05910.0591254,100
Dec 16, 20240.06500.07100.06500.07100.071019,600
Dec 13, 20240.06940.07110.06940.07000.070017,500
Dec 12, 20240.07470.07500.06980.06980.069819,450
Dec 11, 20240.06800.07700.06800.07700.077046,248
Dec 10, 20240.07000.07190.06900.06950.069576,097
Dec 9, 20240.06560.06800.06520.06800.068010,004
Dec 6, 20240.06410.06460.06100.06450.064546,000
Dec 5, 20240.06840.06850.06000.06450.064539,275
Dec 4, 20240.06800.06890.06360.06410.064164,293
Dec 3, 20240.06640.06800.06440.06500.065086,313
Dec 2, 20240.06500.06890.06320.06890.068992,350
Nov 29, 20240.06490.06540.05910.06050.060599,462
Nov 27, 20240.06500.06500.05680.05680.0568245,601
Nov 26, 20240.06910.06910.06200.06400.064086,700
Nov 25, 20240.08390.08390.06500.07240.072479,000
Nov 22, 20240.06800.07300.06660.07230.072389,050
Nov 21, 20240.06950.07010.06950.07010.070111,300
Nov 20, 20240.07820.08060.06920.07200.0720108,400
Nov 19, 20240.07900.07920.07440.07440.074428,500
Nov 18, 20240.06400.07890.06310.07890.0789200,670
Nov 15, 20240.05900.06270.05900.06270.0627166,800
Nov 14, 20240.05560.06090.05560.05960.059653,028
Nov 13, 20240.06390.06390.05450.05910.059159,924
Nov 12, 20240.05520.05960.05470.05710.057162,300
Nov 11, 20240.05960.06400.05960.06050.0605214,453
Nov 8, 20240.06210.06210.05520.05520.055253,800
Nov 7, 20240.05530.06410.05530.06000.0600206,300
Nov 6, 20240.05100.05800.05030.05030.050338,200
Nov 5, 20240.05720.05720.05480.05490.0549113,000
Nov 4, 20240.05840.05840.05680.05720.057233,000
Nov 1, 20240.05980.05980.05980.05980.05986,500
Oct 31, 20240.07000.07000.06250.06270.0627137,000
Oct 30, 20240.07100.07100.06770.07000.0700136,200
Oct 29, 20240.06620.07050.06460.06920.0692102,200
Oct 28, 20240.06000.06500.06000.06500.065042,500
Oct 25, 20240.06500.06500.05500.06350.0635126,126
Oct 24, 20240.06000.06000.05250.05590.055952,400
Oct 23, 20240.05700.05700.05700.05700.057012,800
Oct 22, 20240.06200.06500.06200.06500.06507,000
Oct 21, 20240.05990.06210.05500.06210.062171,755
Oct 18, 20240.05480.05480.05480.05480.05489,000
Oct 17, 20240.05130.05130.05130.05130.0513-
Oct 16, 20240.05360.05360.05130.05130.051320,008
Oct 15, 20240.05190.06000.05000.05990.059957,500
Oct 14, 20240.05590.05590.05590.05590.055970,000
Oct 11, 20240.05030.05500.05030.05100.051092,610
Oct 10, 20240.04830.04830.04560.04560.04567,000
Oct 9, 20240.04100.04790.04100.04650.0465107,717
Oct 8, 20240.04010.04100.03980.04000.0400105,700
Oct 7, 20240.03600.03960.03100.03960.039636,300
Oct 4, 20240.04060.04060.04000.04030.040339,267
Oct 3, 20240.03460.03460.03460.03460.034611,968
Oct 2, 20240.03700.03700.03700.03700.0370-
Oct 1, 20240.03700.03700.03700.03700.0370-
Sep 30, 20240.03700.03700.03700.03700.0370800
Sep 27, 20240.02800.02800.02800.02800.028020,000
Sep 26, 20240.03040.03040.03040.03040.0304-
Sep 25, 20240.03040.03040.03040.03040.03044,000
Sep 24, 20240.03700.03770.03700.03770.037710,000
Sep 23, 20240.03700.03700.03700.03700.037010,000
Sep 20, 20240.03700.03700.03700.03700.0370-
Sep 19, 20240.03700.03700.03700.03700.037010,000
Sep 18, 20240.03240.03240.03240.03240.0324-
Sep 17, 20240.03240.03240.03240.03240.0324-
Sep 16, 20240.03240.03240.03240.03240.0324-
Sep 13, 20240.03240.03240.03240.03240.032412,500
Sep 12, 20240.03240.03240.03240.03240.03241,200
Sep 11, 20240.03280.03280.03280.03280.0328-
Sep 10, 20240.03490.03690.03040.03280.032830,000
Sep 9, 20240.04080.04080.03550.03550.035535,000
Sep 6, 20240.04000.04000.04000.04000.04009,000
Sep 5, 20240.03760.03760.03760.03760.0376-
Sep 4, 20240.03300.03760.03300.03760.03769,000
Sep 3, 20240.03300.03750.03300.03750.03756,500
Aug 30, 20240.03860.03860.03860.03860.03864,500
Aug 29, 20240.03860.03860.03860.03860.03867,000
Aug 28, 20240.03300.03300.03300.03300.0330-
Aug 27, 20240.03290.03400.02700.03300.033026,000
Aug 26, 20240.03580.04040.03580.04000.040015,000
Aug 23, 20240.03650.03860.03600.03700.037036,000
Aug 22, 20240.03720.03720.03300.03300.033010,000
Aug 21, 20240.03810.04020.03810.04020.040229,000
Aug 20, 20240.04030.04030.03810.03860.038629,000
Aug 19, 20240.04110.04220.04110.04110.041145,080
Aug 16, 20240.04150.04150.04110.04110.041140,000
Aug 15, 20240.04350.04350.04350.04350.043540,000
Aug 14, 20240.03180.04160.03180.04160.041640,000
Aug 13, 20240.02720.02720.02720.02720.0272-
Aug 12, 20240.02930.02930.02720.02720.0272185,500
Aug 9, 20240.02760.02800.02760.02800.028050,000
Aug 8, 20240.02750.03000.02750.03000.0300109,000
Aug 7, 20240.02700.02700.02700.02700.027010,000
Aug 6, 20240.03100.03500.02620.02620.0262103,000
Aug 5, 20240.03330.03360.03230.03230.032330,000
Aug 2, 20240.03000.03000.03000.03000.030050,000
Aug 1, 20240.02600.02900.02600.02900.029055,000
Jul 31, 20240.02490.02600.02020.02600.0260124,739
Jul 30, 20240.02220.02830.02220.02300.0230219,000
Jul 29, 20240.02550.03000.02500.03000.030096,000
Jul 26, 20240.03020.03020.02730.02960.029658,500
Jul 25, 20240.03140.03140.03140.03140.03144,000
Jul 24, 20240.03090.03090.03090.03090.03095,000
Jul 23, 20240.03000.03000.03000.03000.030091,000
Jul 22, 20240.03030.03780.03000.03150.031582,000
Jul 19, 20240.03240.03290.02820.02820.028252,700
Jul 18, 20240.03470.03470.03470.03470.0347-
Jul 17, 20240.03280.03470.03270.03470.034734,000
Jul 16, 20240.02900.03080.02880.02910.029137,000
Jul 15, 20240.03090.03110.03090.03110.031115,000
Jul 12, 20240.03020.03020.03020.03020.030210,000
Jul 11, 20240.03020.03020.02920.02920.029220,000
Jul 10, 20240.03000.03000.03000.03000.0300-
Jul 9, 20240.03000.03000.03000.03000.030050,000
Jul 8, 20240.02870.03050.02870.02870.028724,000
Jul 5, 20240.03000.03000.02880.02880.028818,000
Jul 3, 20240.02940.02940.02940.02940.02945,000
Jul 2, 20240.03170.03320.03000.03160.031645,350
Jul 1, 20240.02920.02920.02920.02920.0292-
Jun 28, 20240.02780.03110.02780.02920.029232,000
Jun 27, 20240.03000.03310.03000.03310.033119,000
Jun 26, 20240.03340.03340.03310.03310.033114,000
Jun 25, 20240.03230.03230.02790.03220.032230,499
Jun 24, 20240.03210.03210.03210.03210.0321-
Jun 21, 20240.03210.03210.03210.03210.0321-
Jun 20, 20240.03210.03210.03210.03210.03218,000
Jun 18, 20240.03070.03110.02660.03080.030875,000
Jun 17, 20240.03050.03050.02810.02850.0285115,000
Jun 14, 20240.03830.03830.03830.03830.0383-
Jun 13, 20240.03830.03830.03830.03830.0383-
Jun 12, 20240.03800.03830.03800.03830.038315,000
Jun 11, 20240.03530.03530.03530.03530.0353-
Jun 10, 20240.03490.03530.03490.03530.035331,000
Jun 7, 20240.03330.04200.03330.03820.038250,400
Jun 6, 20240.03590.03890.03590.03890.038964,000
Jun 5, 20240.03450.03450.03450.03450.0345-
Jun 4, 20240.03480.03480.03450.03450.034527,000
Jun 3, 20240.03750.03750.03750.03750.0375-
May 31, 20240.03510.03750.03510.03750.037530,000
May 30, 20240.03470.03470.03470.03470.034710,000
May 29, 20240.03460.03460.03270.03270.032738,000

Related Tickers

PGLDF P2 Gold Inc.
0.0820
0.00%
 
CHKKF Chakana Copper Corp.
0.0660
+10.00%
 
T7C0.BE Denarius Metals Corp
0.4640
-1.69%
 
AZGFF Azteca Gold Corp.
0.0001
0.00%
 
SVEXF SILVER47 EXPL CORP.
0.4420
0.00%
 
TARSF Silver North Resources Ltd.
0.1100
-12.00%
 
OCGSF Outcrop Silver & Gold Corporation
0.1495
-0.33%
 
GGD.F GoGold Resources Inc.
1.2600
+12.60%
 
MMG.V Metallic Minerals Corp.
0.2650
+6.00%
 
UECXF Urano Energy Corp.
0.0557
0.00%