Toronto - Delayed Quote CAD

SolGold Plc (SOLG.TO)

Compare
0.1250
-0.0050
(-3.85%)
At close: April 3 at 3:13:13 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.13000.13000.12500.12500.125086,600
Apr 2, 20250.13000.13000.13000.13000.130081,500
Apr 1, 20250.13000.13000.13000.13000.1300-
Mar 31, 20250.13000.13000.13000.13000.1300178,600
Mar 28, 20250.13500.13500.12500.13500.1350521,400
Mar 27, 20250.14000.14000.14000.14000.140050,000
Mar 26, 20250.14500.14500.14000.14000.1400227,500
Mar 25, 20250.13500.14500.13500.14500.1450144,800
Mar 24, 20250.14000.14500.14000.14500.145025,000
Mar 21, 20250.14500.14500.14500.14500.14508,500
Mar 20, 20250.14500.14500.14500.14500.14509,000
Mar 19, 20250.14500.14500.14000.14000.1400217,000
Mar 18, 20250.15000.15000.14000.14500.145044,800
Mar 17, 20250.14500.14500.14000.14500.1450697,600
Mar 14, 20250.14500.14500.14000.14000.1400345,400
Mar 13, 20250.14000.14500.13500.14500.1450498,900
Mar 12, 20250.12500.14500.12500.14000.14003,579,000
Mar 11, 20250.11500.11500.11500.11500.1150541,000
Mar 10, 20250.11500.12000.11500.11500.1150501,900
Mar 7, 20250.12000.12000.12000.12000.120025,000
Mar 6, 20250.11500.11500.11500.11500.115031,000
Mar 5, 20250.11500.12000.11500.11500.1150471,600
Mar 4, 20250.11000.11500.11000.11500.1150209,200
Mar 3, 20250.11000.11500.11000.11000.110030,800
Feb 28, 20250.11000.11500.10500.11000.1100815,400
Feb 27, 20250.12000.12000.11500.11500.1150311,000
Feb 26, 20250.11500.12000.11500.12000.1200138,000
Feb 25, 20250.11500.11500.11500.11500.115027,900
Feb 24, 20250.12000.12000.11500.11500.1150576,900
Feb 21, 20250.12000.12000.11500.11500.1150100,000
Feb 20, 20250.12000.12500.12000.12500.1250433,500
Feb 19, 20250.12500.12500.12000.12000.1200174,000
Feb 18, 20250.13000.13000.12500.12500.125056,200
Feb 14, 20250.13000.13000.12500.12500.1250436,700
Feb 13, 20250.13500.13500.12500.13500.135026,400
Feb 12, 20250.13000.13000.13000.13000.13003,000
Feb 11, 20250.13500.13500.12500.13000.1300113,700
Feb 10, 20250.13500.13500.13000.13500.1350143,100
Feb 7, 20250.13000.13500.13000.13000.130058,300
Feb 6, 20250.12500.12500.12500.12500.125032,500
Feb 5, 20250.13500.13500.12500.12500.1250331,400
Feb 4, 20250.13000.13500.13000.13000.1300196,900
Feb 3, 20250.14000.14000.13000.13300.133050,700
Jan 31, 20250.14500.14500.13500.13500.1350502,500
Jan 30, 20250.13500.14500.13500.14500.1450451,500
Jan 29, 20250.13500.13500.13500.13500.135020,500
Jan 28, 20250.13000.13000.13000.13000.1300111,000
Jan 27, 20250.13500.13500.13000.13000.130019,300
Jan 24, 20250.14000.14000.13000.13000.1300219,500
Jan 23, 20250.13000.14000.12000.13000.1300438,800
Jan 22, 20250.12000.12500.12000.12500.125021,400
Jan 21, 20250.12000.13000.12000.12500.125038,000
Jan 20, 20250.12000.13000.12000.13000.130031,500
Jan 17, 20250.13000.13000.12000.12500.1250149,700
Jan 16, 20250.12500.12500.12000.12500.1250379,800
Jan 15, 20250.12500.13500.12500.13000.130093,500
Jan 14, 20250.12500.13000.12500.13000.130024,000
Jan 13, 20250.13500.13500.13000.13000.130034,600
Jan 10, 20250.13000.13000.13000.13000.130037,400
Jan 9, 20250.13500.13500.12500.13000.130034,500
Jan 8, 20250.13500.13500.13000.13000.1300564,200
Jan 7, 20250.14000.14500.14000.14000.1400260,600
Jan 6, 20250.13500.14000.13500.14000.1400292,000
Jan 3, 20250.13500.14000.13500.13500.135014,500
Jan 2, 20250.13500.13500.13000.13500.135090,200
Dec 31, 20240.13000.13000.13000.13000.1300-
Dec 30, 20240.13000.13000.12500.13000.130033,000
Dec 27, 20240.13000.13000.13000.13000.13006,500
Dec 24, 20240.12500.13000.12500.13000.1300112,500
Dec 23, 20240.12000.12500.12000.12500.1250139,500
Dec 20, 20240.12500.12500.11500.12000.1200102,700
Dec 19, 20240.12500.12500.11500.12500.125030,500
Dec 18, 20240.13000.13000.12000.12000.1200175,300
Dec 17, 20240.13500.13500.12500.13000.1300440,700
Dec 16, 20240.14000.14000.13500.13500.135024,500
Dec 13, 20240.14000.14000.13500.13500.135043,000
Dec 12, 20240.14500.14500.14500.14500.145066,000
Dec 11, 20240.14000.14000.14000.14000.140013,000
Dec 10, 20240.13500.13500.13500.13500.135011,700
Dec 9, 20240.14000.14000.14000.14000.140097,100
Dec 6, 20240.14500.14500.14000.14000.1400170,700
Dec 5, 20240.14500.14500.14500.14500.14507,500
Dec 4, 20240.13500.14500.13500.14500.1450157,400
Dec 3, 20240.13500.13500.13500.13500.135044,000
Dec 2, 20240.14000.14000.13500.13500.135098,500
Nov 29, 20240.14000.14000.13500.13500.135024,000
Nov 28, 20240.13500.14000.13000.13500.135038,800
Nov 27, 20240.13500.13500.13500.13500.1350102,000
Nov 26, 20240.13500.13500.13500.13500.1350178,700
Nov 25, 20240.13500.14000.13500.13500.135043,600
Nov 22, 20240.13500.14000.13500.13500.1350207,900
Nov 21, 20240.14000.14000.13500.13500.135077,700
Nov 20, 20240.14000.14500.13500.14000.1400179,200
Nov 19, 20240.14500.14500.14000.14500.14509,700
Nov 18, 20240.14500.14500.14500.14500.1450893,700
Nov 15, 20240.14000.14500.14000.14500.145034,000
Nov 14, 20240.13500.14000.13500.14000.1400356,200
Nov 13, 20240.13500.14500.13500.14500.1450220,000
Nov 12, 20240.14500.14500.14000.14500.1450378,800
Nov 11, 20240.14500.14500.14000.14500.1450265,100
Nov 8, 20240.15000.15000.15000.15000.150089,300
Nov 7, 20240.14500.15000.14500.15000.1500174,000
Nov 6, 20240.15000.15000.14500.15000.1500153,500
Nov 5, 20240.15000.15500.15000.15500.1550209,400
Nov 4, 20240.15500.15500.15500.15500.1550144,500
Nov 1, 20240.16000.16000.15500.16000.160065,200
Oct 31, 20240.17000.17000.16000.16000.1600304,900
Oct 30, 20240.16500.17000.16500.17000.170051,200
Oct 29, 20240.17000.17000.17000.17000.170091,800
Oct 28, 20240.17000.17500.16500.17000.170065,200
Oct 25, 20240.17500.17500.17000.17500.175067,100
Oct 24, 20240.17000.17000.17000.17000.1700128,400
Oct 23, 20240.17000.17000.16500.17000.170064,200
Oct 22, 20240.17000.17500.16500.17000.1700641,600
Oct 21, 20240.17500.17500.17500.17500.1750328,400
Oct 18, 20240.17500.18000.17000.18000.1800446,500
Oct 17, 20240.17500.17500.17000.17500.1750110,700
Oct 16, 20240.18500.18500.17000.17500.1750244,400
Oct 15, 20240.18500.18500.18000.18500.1850269,000
Oct 11, 20240.18000.18000.18000.18000.180061,800
Oct 10, 20240.18000.18000.18000.18000.180083,600
Oct 9, 20240.18000.18000.17500.17500.175098,000
Oct 8, 20240.18500.18500.18500.18500.185040,400
Oct 7, 20240.20000.20000.18500.19000.1900447,500
Oct 4, 20240.19000.20000.18000.20000.20001,308,300
Oct 3, 20240.19000.19000.19000.19000.1900-
Oct 2, 20240.19000.19000.18000.19000.190088,300
Oct 1, 20240.18500.18500.18500.18500.185047,300
Sep 30, 20240.19000.19000.19000.19000.1900141,000
Sep 27, 20240.20000.20000.19500.19500.1950280,900
Sep 26, 20240.20000.20000.19000.20000.200038,300
Sep 25, 20240.19000.20000.19000.20000.200061,300
Sep 24, 20240.19500.19500.19000.19000.190074,800
Sep 23, 20240.20000.20000.19500.20000.2000215,300
Sep 20, 20240.20000.20000.19500.20000.200087,700
Sep 19, 20240.19500.20000.19500.19500.1950132,700
Sep 18, 20240.19000.19000.19000.19000.190060,700
Sep 17, 20240.18500.19500.18500.19000.1900110,600
Sep 16, 20240.19000.19000.18000.18000.1800476,400
Sep 13, 20240.19000.19000.19000.19000.1900101,200
Sep 12, 20240.17000.18500.17000.18500.1850204,200
Sep 11, 20240.17000.17000.17000.17000.17007,500
Sep 10, 20240.17000.17000.17000.17000.1700108,000
Sep 9, 20240.17000.17000.17000.17000.170038,600
Sep 6, 20240.18000.18000.17000.17000.170089,500
Sep 5, 20240.18000.18000.17500.17500.175068,200
Sep 4, 20240.17000.17500.16500.17500.1750257,700
Sep 3, 20240.17500.17500.16000.16500.1650172,200
Aug 30, 20240.17500.17500.17500.17500.175036,900
Aug 29, 20240.17500.17500.17500.17500.175028,000
Aug 28, 20240.18000.18000.18000.18000.180022,500
Aug 27, 20240.18000.18000.17500.17500.1750233,000
Aug 26, 20240.17500.18000.17500.18000.180044,600
Aug 23, 20240.17500.17500.17000.17500.175032,000
Aug 22, 20240.17500.17500.17500.17500.1750124,600
Aug 21, 20240.18000.18000.18000.18000.18007,000
Aug 20, 20240.18000.18000.18000.18000.180052,400
Aug 19, 20240.18000.18500.18000.18000.18005,100
Aug 16, 20240.18000.18500.18000.18000.1800136,600
Aug 15, 20240.17000.18000.17000.18000.1800123,500
Aug 14, 20240.18000.18000.17500.18000.1800228,000
Aug 13, 20240.18000.18000.18000.18000.180015,000
Aug 12, 20240.17500.18000.17500.17500.1750132,900
Aug 9, 20240.18000.18000.17500.17500.17502,782,300
Aug 8, 20240.18000.18000.17500.17500.17501,800
Aug 7, 20240.17500.18500.17500.17500.175093,300
Aug 6, 20240.18000.18000.17000.17500.1750375,800
Aug 2, 20240.20000.20000.19000.19000.1900435,900
Aug 1, 20240.20000.20500.20000.20000.200058,100
Jul 31, 20240.19500.19500.19500.19500.195036,100
Jul 30, 20240.20000.20000.19500.19500.1950125,800
Jul 29, 20240.20500.20500.20000.20000.2000134,100
Jul 26, 20240.20500.21000.20000.21000.210075,500
Jul 25, 20240.20000.20500.19500.19500.1950174,500
Jul 24, 20240.20500.21000.20000.20000.2000634,200
Jul 23, 20240.21500.21500.20000.20500.2050716,700
Jul 22, 20240.21500.22000.20000.20500.20502,640,200
Jul 19, 20240.19500.22000.19500.20500.20502,432,300
Jul 18, 20240.19000.19000.18500.18500.1850344,600
Jul 17, 20240.18500.19000.18500.19000.1900375,900
Jul 16, 20240.19000.19000.18500.18500.1850416,200
Jul 15, 20240.18500.19000.18000.19000.19001,571,600
Jul 12, 20240.15500.16000.15000.15000.150073,900
Jul 11, 20240.16000.16000.15000.15500.1550127,500
Jul 10, 20240.15500.16000.15000.16000.160093,500
Jul 9, 20240.16000.16000.15500.15500.15505,500
Jul 8, 20240.16000.16000.16000.16000.160053,000
Jul 5, 20240.16000.16000.15000.16000.1600268,400
Jul 4, 20240.15000.15500.15000.15500.1550837,600
Jul 3, 20240.15000.15000.14500.15000.1500240,500
Jul 2, 20240.15000.15000.15000.15000.150027,000
Jun 28, 20240.15000.15000.15000.15000.150028,000
Jun 27, 20240.15000.15500.15000.15500.155049,500
Jun 26, 20240.15500.15500.15000.15000.1500108,500
Jun 25, 20240.14500.15000.14500.15000.1500103,000
Jun 24, 20240.15000.15000.15000.15000.150046,000
Jun 21, 20240.15500.16000.15000.15000.1500519,200
Jun 20, 20240.15000.15500.15000.15000.1500119,400
Jun 19, 20240.15000.15000.14500.14500.145043,000
Jun 18, 20240.15000.15000.15000.15000.1500334,200
Jun 17, 20240.15000.15500.14500.15500.1550253,100
Jun 14, 20240.15500.15500.15500.15500.155013,200
Jun 13, 20240.15500.16000.15000.15500.155044,200
Jun 12, 20240.16000.16000.15500.15500.155014,900
Jun 11, 20240.16000.16000.15500.15500.1550311,400
Jun 10, 20240.16000.16500.16000.16000.160043,000
Jun 7, 20240.16500.16500.16000.16000.1600269,200
Jun 6, 20240.16500.17000.16000.16000.1600243,500
Jun 5, 20240.16000.16500.16000.16500.1650961,600
Jun 4, 20240.16000.16000.15500.15500.1550136,900
Jun 3, 20240.16500.17000.16000.16500.165040,400
May 31, 20240.17000.17000.16000.16500.1650142,900
May 30, 20240.17000.17000.17000.17000.17003,000
May 29, 20240.16000.16500.16000.16500.165075,900
May 28, 20240.17000.17000.16500.16500.165082,600
May 27, 20240.17000.17000.17000.17000.17004,000
May 24, 20240.16000.16500.16000.16500.1650496,400
May 23, 20240.17000.17000.16000.16000.1600713,400
May 22, 20240.17000.17000.16500.17000.1700264,800
May 21, 20240.16500.16500.16500.16500.1650415,600
May 17, 20240.16000.16000.15000.15500.1550722,400
May 16, 20240.15500.16500.15500.15500.15501,536,200
May 15, 20240.16500.16500.16000.16500.1650504,600
May 14, 20240.16000.17000.16000.16500.1650369,000
May 13, 20240.16000.16500.15500.16500.1650436,500
May 10, 20240.16000.16000.15500.16000.1600153,700
May 9, 20240.16000.16000.15500.16000.1600497,800
May 8, 20240.16000.16500.16000.16000.1600599,100
May 7, 20240.17000.17000.16500.16500.1650248,000
May 6, 20240.17500.17500.16000.17500.1750337,600
May 3, 20240.16500.17500.16500.17000.1700384,300
May 2, 20240.16500.17000.16500.16500.1650165,500
May 1, 20240.17000.18000.16500.17000.1700267,000
Apr 30, 20240.16500.17000.16500.17000.1700467,300
Apr 29, 20240.17500.17500.16500.17500.1750766,000
Apr 26, 20240.16000.17500.16000.17500.1750434,100
Apr 25, 20240.15000.16500.15000.16000.1600147,700
Apr 24, 20240.15500.15500.15500.15500.15501,000
Apr 23, 20240.15000.15500.15000.15500.1550318,600
Apr 22, 20240.16500.16500.16000.16000.1600514,200
Apr 19, 20240.17000.18000.17000.18000.180059,000
Apr 18, 20240.17500.17500.17500.17500.1750602,000
Apr 17, 20240.17500.17500.16500.17500.1750611,800
Apr 16, 20240.17500.17500.17000.17500.1750539,800
Apr 15, 20240.17500.18500.17500.18000.18001,093,900
Apr 12, 20240.17500.18000.17000.17500.1750266,300
Apr 11, 20240.17500.17500.17000.17000.1700509,000
Apr 10, 20240.17000.17500.17000.17500.1750614,100
Apr 9, 20240.17000.17000.16500.17000.1700451,100
Apr 8, 20240.16500.17000.16500.16500.165057,900
Apr 5, 20240.16500.17000.16500.17000.1700258,100
Apr 4, 20240.17500.17500.16500.17000.1700210,200
Apr 3, 20240.17000.17000.16500.17000.1700673,700

Related Tickers