TSXV - Delayed Quote CAD
Southern Cross Gold Consolidated Ltd. (SXGC.V)
6.47
-0.18
(-2.71%)
At close: June 13 at 3:59:53 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 6.85 | 6.85 | 6.35 | 6.47 | 6.47 | 154,700 |
| Jun 12, 2025 | 6.40 | 6.65 | 6.34 | 6.65 | 6.65 | 231,300 |
| Jun 11, 2025 | 6.23 | 6.33 | 6.16 | 6.27 | 6.27 | 259,500 |
| Jun 10, 2025 | 6.03 | 6.25 | 6.01 | 6.15 | 6.15 | 312,500 |
| Jun 9, 2025 | 6.05 | 6.11 | 5.93 | 6.06 | 6.06 | 59,100 |
| Jun 6, 2025 | 6.09 | 6.14 | 5.96 | 5.99 | 5.99 | 243,500 |
| Jun 5, 2025 | 6.01 | 6.13 | 6.01 | 6.10 | 6.10 | 158,600 |
| Jun 4, 2025 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | 100,100 |
| Jun 3, 2025 | 5.91 | 6.21 | 5.91 | 6.21 | 6.21 | 565,800 |
| Jun 2, 2025 | 5.68 | 5.87 | 5.67 | 5.86 | 5.86 | 200,500 |
| May 30, 2025 | 5.45 | 5.59 | 5.36 | 5.55 | 5.55 | 461,800 |
| May 29, 2025 | 5.25 | 5.42 | 5.24 | 5.38 | 5.38 | 145,100 |
| May 28, 2025 | 5.16 | 5.23 | 5.11 | 5.14 | 5.14 | 105,300 |
| May 27, 2025 | 5.01 | 5.20 | 5.01 | 5.15 | 5.15 | 61,700 |
| May 26, 2025 | 5.24 | 5.24 | 5.05 | 5.08 | 5.08 | 23,400 |
| May 23, 2025 | 5.19 | 5.27 | 5.16 | 5.24 | 5.24 | 189,800 |
| May 22, 2025 | 5.05 | 5.20 | 4.99 | 5.19 | 5.19 | 136,400 |
| May 21, 2025 | 5.05 | 5.25 | 5.03 | 5.25 | 5.25 | 193,400 |
| May 20, 2025 | 5.03 | 5.22 | 5.03 | 5.17 | 5.17 | 197,600 |
| May 16, 2025 | 5.02 | 5.16 | 4.93 | 5.09 | 5.09 | 45,200 |
| May 15, 2025 | 5.15 | 5.17 | 5.01 | 5.07 | 5.07 | 173,000 |
| May 14, 2025 | 5.00 | 5.16 | 4.91 | 4.94 | 4.94 | 222,700 |
| May 13, 2025 | 5.18 | 5.18 | 4.82 | 4.90 | 4.90 | 223,400 |
| May 12, 2025 | 5.17 | 5.20 | 4.93 | 5.18 | 5.18 | 329,700 |
| May 9, 2025 | 5.00 | 5.27 | 5.00 | 5.06 | 5.06 | 334,900 |
| May 8, 2025 | 5.09 | 5.10 | 4.92 | 5.01 | 5.01 | 206,900 |
| May 7, 2025 | 5.10 | 5.15 | 5.00 | 5.00 | 5.00 | 213,100 |
| May 6, 2025 | 4.88 | 5.11 | 4.85 | 5.00 | 5.00 | 479,700 |
| May 5, 2025 | 4.85 | 4.94 | 4.81 | 4.93 | 4.93 | 189,200 |
| May 2, 2025 | 4.79 | 4.88 | 4.73 | 4.84 | 4.84 | 173,000 |
| May 1, 2025 | 4.66 | 4.87 | 4.53 | 4.69 | 4.69 | 140,000 |
| Apr 30, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
| Apr 29, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
| Apr 28, 2025 | 4.66 | 4.77 | 4.63 | 4.69 | 4.69 | 139,100 |
| Apr 25, 2025 | 4.79 | 4.84 | 4.70 | 4.79 | 4.79 | 207,000 |
| Apr 24, 2025 | 4.71 | 4.95 | 4.62 | 4.82 | 4.82 | 772,400 |
| Apr 23, 2025 | 4.55 | 4.66 | 4.50 | 4.60 | 4.60 | 222,700 |
| Apr 22, 2025 | 4.58 | 4.68 | 4.54 | 4.64 | 4.64 | 354,600 |
| Apr 21, 2025 | 4.55 | 4.60 | 4.52 | 4.58 | 4.58 | 239,700 |
| Apr 17, 2025 | 4.35 | 4.60 | 4.25 | 4.53 | 4.53 | 176,700 |
| Apr 16, 2025 | 4.44 | 4.65 | 4.40 | 4.40 | 4.40 | 177,700 |
| Apr 15, 2025 | 4.56 | 4.56 | 4.36 | 4.43 | 4.43 | 93,500 |
| Apr 14, 2025 | 4.58 | 4.59 | 4.43 | 4.43 | 4.43 | 69,500 |
| Apr 11, 2025 | 4.25 | 4.64 | 4.24 | 4.59 | 4.59 | 310,500 |
| Apr 10, 2025 | 3.95 | 4.17 | 3.85 | 4.09 | 4.09 | 177,400 |
| Apr 9, 2025 | 3.86 | 4.01 | 3.77 | 3.91 | 3.91 | 183,100 |
| Apr 8, 2025 | 4.02 | 4.10 | 3.61 | 3.82 | 3.82 | 95,600 |
| Apr 7, 2025 | 3.45 | 4.01 | 3.32 | 3.90 | 3.90 | 171,700 |
| Apr 4, 2025 | 4.12 | 4.24 | 4.00 | 4.06 | 4.06 | 170,700 |
| Apr 3, 2025 | 4.28 | 4.35 | 4.10 | 4.30 | 4.30 | 97,300 |
| Apr 2, 2025 | 4.45 | 4.47 | 4.30 | 4.30 | 4.30 | 64,600 |
| Apr 1, 2025 | 4.56 | 4.61 | 4.34 | 4.42 | 4.42 | 116,100 |
| Mar 31, 2025 | 4.43 | 4.47 | 4.25 | 4.45 | 4.45 | 56,800 |
| Mar 28, 2025 | 4.55 | 4.56 | 4.31 | 4.37 | 4.37 | 82,600 |
| Mar 27, 2025 | 4.57 | 4.63 | 4.50 | 4.63 | 4.63 | 217,600 |
| Mar 26, 2025 | 4.59 | 4.60 | 4.24 | 4.48 | 4.48 | 337,600 |
| Mar 25, 2025 | 4.50 | 4.65 | 4.35 | 4.35 | 4.35 | 317,000 |
| Mar 24, 2025 | 4.35 | 4.62 | 4.35 | 4.50 | 4.50 | 494,400 |
| Mar 21, 2025 | 4.25 | 4.32 | 4.14 | 4.19 | 4.19 | 327,500 |
| Mar 20, 2025 | 4.02 | 4.44 | 3.89 | 4.25 | 4.25 | 387,500 |
| Mar 19, 2025 | 3.68 | 4.04 | 3.68 | 4.00 | 4.00 | 335,300 |
| Mar 18, 2025 | 3.50 | 3.68 | 3.50 | 3.66 | 3.66 | 199,700 |
| Mar 17, 2025 | 3.59 | 3.62 | 3.44 | 3.50 | 3.50 | 73,800 |
| Mar 14, 2025 | 3.58 | 3.66 | 3.50 | 3.60 | 3.60 | 83,500 |
| Mar 13, 2025 | 3.55 | 3.64 | 3.54 | 3.58 | 3.58 | 218,000 |
| Mar 12, 2025 | 3.60 | 3.60 | 3.48 | 3.50 | 3.50 | 1,089,500 |
| Mar 11, 2025 | 3.60 | 3.61 | 3.26 | 3.48 | 3.48 | 56,600 |
| Mar 10, 2025 | 3.40 | 3.64 | 3.38 | 3.38 | 3.38 | 90,600 |
| Mar 7, 2025 | 3.60 | 3.66 | 3.58 | 3.63 | 3.63 | 111,800 |
| Mar 6, 2025 | 3.33 | 3.62 | 3.33 | 3.62 | 3.62 | 154,100 |
| Mar 5, 2025 | 3.60 | 3.63 | 3.48 | 3.51 | 3.51 | 85,300 |
| Mar 4, 2025 | 3.54 | 3.61 | 3.53 | 3.60 | 3.60 | 72,000 |
| Mar 3, 2025 | 3.35 | 3.57 | 3.35 | 3.55 | 3.55 | 109,000 |
| Feb 28, 2025 | 3.38 | 3.41 | 3.26 | 3.31 | 3.31 | 116,200 |
| Feb 27, 2025 | 3.20 | 3.30 | 3.20 | 3.25 | 3.25 | 45,800 |
| Feb 26, 2025 | 3.45 | 3.49 | 3.34 | 3.34 | 3.34 | 67,100 |
| Feb 25, 2025 | 3.42 | 3.48 | 3.40 | 3.42 | 3.42 | 59,200 |
| Feb 24, 2025 | 3.50 | 3.50 | 3.40 | 3.45 | 3.45 | 41,700 |
| Feb 21, 2025 | 3.62 | 3.62 | 3.40 | 3.50 | 3.50 | 112,200 |
| Feb 20, 2025 | 3.50 | 3.63 | 3.50 | 3.63 | 3.63 | 97,400 |
| Feb 19, 2025 | 3.41 | 3.60 | 3.41 | 3.59 | 3.59 | 43,700 |
| Feb 18, 2025 | 3.60 | 3.62 | 3.45 | 3.58 | 3.58 | 134,500 |
| Feb 14, 2025 | 3.40 | 3.53 | 3.40 | 3.48 | 3.48 | 18,200 |
| Feb 13, 2025 | 3.48 | 3.55 | 3.36 | 3.39 | 3.39 | 50,700 |
| Feb 12, 2025 | 3.49 | 3.49 | 3.34 | 3.40 | 3.40 | 121,100 |
| Feb 11, 2025 | 3.53 | 3.63 | 3.36 | 3.36 | 3.36 | 137,900 |
| Feb 10, 2025 | 3.53 | 3.64 | 3.53 | 3.62 | 3.62 | 122,800 |
| Feb 7, 2025 | 3.48 | 3.62 | 3.48 | 3.57 | 3.57 | 137,600 |
| Feb 6, 2025 | 3.51 | 3.65 | 3.40 | 3.53 | 3.53 | 80,500 |
| Feb 5, 2025 | 3.50 | 3.59 | 3.50 | 3.52 | 3.52 | 130,600 |
| Feb 4, 2025 | 3.27 | 3.51 | 3.27 | 3.50 | 3.50 | 211,400 |
| Feb 3, 2025 | 3.37 | 3.49 | 3.25 | 3.25 | 3.25 | 12,700 |
| Jan 31, 2025 | 3.44 | 3.53 | 3.32 | 3.35 | 3.35 | 70,300 |
| Jan 30, 2025 | 3.37 | 3.64 | 3.37 | 3.45 | 3.45 | 437,200 |
| Jan 29, 2025 | 3.31 | 3.37 | 3.23 | 3.37 | 3.37 | 68,200 |
| Jan 28, 2025 | 3.33 | 3.43 | 3.30 | 3.43 | 3.43 | 15,600 |
| Jan 27, 2025 | 3.51 | 3.60 | 3.39 | 3.43 | 3.43 | 42,800 |
| Jan 24, 2025 | 3.39 | 3.84 | 3.39 | 3.60 | 3.60 | 58,200 |
| Jan 23, 2025 | 3.33 | 3.39 | 3.31 | 3.35 | 3.35 | 34,100 |
| Jan 22, 2025 | 3.31 | 3.39 | 3.30 | 3.30 | 3.30 | 10,200 |
| Jan 21, 2025 | 3.38 | 3.39 | 3.28 | 3.29 | 3.29 | 31,200 |
| Jan 20, 2025 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | 21,200 |
| Jan 17, 2025 | 3.23 | 3.30 | 3.22 | 3.30 | 3.30 | 4,900 |
| Jan 16, 2025 | 3.49 | 3.61 | 2.80 | 3.21 | 3.21 | 77,400 |
| Jan 15, 2025 | 3.36 | 3.73 | 3.08 | 3.49 | 3.49 | 6,100 |
| Jan 14, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - |
| Jan 13, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - |
| Jan 10, 2025 | 315:1000 Stock Splits | |||||
| Jan 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - |
| Jan 9, 2025 | 3.00 | 3.21 | 2.94 | 3.06 | 3.06 | 69,600 |
| Jan 8, 2025 | 3.17 | 3.37 | 3.17 | 3.33 | 3.33 | 41,202 |
| Jan 7, 2025 | 3.37 | 3.37 | 3.08 | 3.08 | 3.08 | 93,965 |
| Jan 6, 2025 | 3.27 | 3.30 | 3.24 | 3.27 | 3.27 | 53,235 |
| Jan 3, 2025 | 3.17 | 3.30 | 3.17 | 3.24 | 3.24 | 4,977 |
| Jan 2, 2025 | 3.27 | 3.30 | 3.24 | 3.24 | 3.24 | 20,601 |
| Dec 31, 2024 | 3.21 | 3.24 | 3.14 | 3.24 | 3.24 | 5,796 |
| Dec 30, 2024 | 3.30 | 3.30 | 3.11 | 3.21 | 3.21 | 18,428 |
| Dec 27, 2024 | 3.24 | 3.30 | 2.98 | 3.11 | 3.11 | 26,145 |
| Dec 24, 2024 | 3.21 | 3.30 | 3.21 | 3.30 | 3.30 | 1,260 |
| Dec 23, 2024 | 2.92 | 3.14 | 2.86 | 2.98 | 2.98 | 27,500 |
| Dec 20, 2024 | 2.92 | 3.08 | 2.92 | 2.95 | 2.95 | 27,626 |
| Dec 19, 2024 | 3.08 | 3.08 | 2.86 | 2.92 | 2.92 | 64,512 |
| Dec 18, 2024 | 3.24 | 3.24 | 3.02 | 3.02 | 3.02 | 129,591 |
| Dec 17, 2024 | 3.33 | 3.33 | 3.17 | 3.17 | 3.17 | 36,855 |
| Dec 16, 2024 | 3.56 | 3.59 | 3.37 | 3.40 | 3.40 | 53,298 |
| Dec 13, 2024 | 3.56 | 3.59 | 3.49 | 3.56 | 3.56 | 15,467 |
| Dec 12, 2024 | 3.71 | 3.75 | 3.59 | 3.59 | 3.59 | 82,278 |
| Dec 11, 2024 | 3.56 | 3.65 | 3.49 | 3.62 | 3.62 | 67,379 |
| Dec 10, 2024 | 3.43 | 3.65 | 3.33 | 3.33 | 3.33 | 74,844 |
| Dec 9, 2024 | 3.40 | 3.59 | 3.33 | 3.43 | 3.43 | 213,350 |
| Dec 6, 2024 | 3.21 | 3.27 | 3.17 | 3.27 | 3.27 | 108,329 |
| Dec 5, 2024 | 3.24 | 3.24 | 3.17 | 3.17 | 3.17 | 24,570 |
| Dec 4, 2024 | 3.17 | 3.27 | 3.17 | 3.24 | 3.24 | 79,475 |
| Dec 3, 2024 | 3.21 | 3.21 | 3.05 | 3.11 | 3.11 | 26,523 |
| Dec 2, 2024 | 3.24 | 3.24 | 3.14 | 3.21 | 3.21 | 11,687 |
| Nov 29, 2024 | 3.27 | 3.27 | 3.17 | 3.24 | 3.24 | 31,091 |
| Nov 28, 2024 | 3.24 | 3.27 | 3.21 | 3.21 | 3.21 | 57,173 |
| Nov 27, 2024 | 3.08 | 3.21 | 3.08 | 3.17 | 3.17 | 102,690 |
| Nov 26, 2024 | 3.14 | 3.14 | 2.89 | 3.05 | 3.05 | 33,989 |
| Nov 25, 2024 | 3.30 | 3.30 | 3.11 | 3.14 | 3.14 | 69,332 |
| Nov 22, 2024 | 3.24 | 3.27 | 3.11 | 3.27 | 3.27 | 58,496 |
| Nov 21, 2024 | 2.92 | 3.24 | 2.92 | 3.17 | 3.17 | 65,835 |
| Nov 20, 2024 | 3.02 | 3.02 | 2.92 | 2.95 | 2.95 | 14,459 |
| Nov 19, 2024 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | 12,852 |
| Nov 18, 2024 | 3.02 | 3.17 | 3.02 | 3.08 | 3.08 | 56,417 |
| Nov 15, 2024 | 2.95 | 3.05 | 2.95 | 3.02 | 3.02 | 36,131 |
| Nov 14, 2024 | 3.08 | 3.08 | 2.86 | 2.98 | 2.98 | 18,806 |
| Nov 13, 2024 | 3.11 | 3.11 | 3.05 | 3.08 | 3.08 | 14,049 |
| Nov 12, 2024 | 3.24 | 3.27 | 2.98 | 3.02 | 3.02 | 69,899 |
| Nov 11, 2024 | 3.24 | 3.33 | 3.08 | 3.24 | 3.24 | 45,455 |
| Nov 8, 2024 | 3.49 | 3.49 | 3.21 | 3.27 | 3.27 | 55,535 |
| Nov 7, 2024 | 3.30 | 3.59 | 3.24 | 3.40 | 3.40 | 90,563 |
| Nov 6, 2024 | 3.08 | 3.24 | 3.08 | 3.14 | 3.14 | 4,757 |
| Nov 5, 2024 | 3.08 | 3.30 | 3.08 | 3.30 | 3.30 | 17,672 |
| Nov 4, 2024 | 3.40 | 3.46 | 3.17 | 3.17 | 3.17 | 18,459 |
| Nov 1, 2024 | 3.40 | 3.49 | 3.37 | 3.40 | 3.40 | 4,631 |
| Oct 31, 2024 | 3.43 | 3.62 | 3.37 | 3.43 | 3.43 | 25,673 |
| Oct 30, 2024 | 3.62 | 3.65 | 3.49 | 3.56 | 3.56 | 42,714 |
| Oct 29, 2024 | 3.56 | 3.65 | 3.56 | 3.56 | 3.56 | 117,149 |
| Oct 28, 2024 | 3.49 | 3.56 | 3.43 | 3.49 | 3.49 | 44,825 |
| Oct 25, 2024 | 3.46 | 3.52 | 3.40 | 3.46 | 3.46 | 74,970 |
| Oct 24, 2024 | 3.46 | 3.49 | 3.33 | 3.49 | 3.49 | 52,196 |
| Oct 23, 2024 | 3.46 | 3.75 | 3.43 | 3.46 | 3.46 | 130,946 |
| Oct 22, 2024 | 3.46 | 3.68 | 3.46 | 3.56 | 3.56 | 52,164 |
| Oct 21, 2024 | 3.46 | 3.59 | 3.43 | 3.46 | 3.46 | 53,613 |
| Oct 18, 2024 | 3.49 | 3.52 | 3.43 | 3.46 | 3.46 | 36,761 |
| Oct 17, 2024 | 3.59 | 3.59 | 3.40 | 3.49 | 3.49 | 19,310 |
| Oct 16, 2024 | 3.59 | 3.65 | 3.52 | 3.59 | 3.59 | 78,687 |
| Oct 15, 2024 | 3.62 | 3.75 | 3.56 | 3.59 | 3.59 | 87,035 |
| Oct 11, 2024 | 3.30 | 3.59 | 3.30 | 3.59 | 3.59 | 120,488 |
| Oct 10, 2024 | 3.33 | 3.46 | 3.30 | 3.33 | 3.33 | 20,885 |
| Oct 9, 2024 | 3.46 | 3.46 | 3.27 | 3.27 | 3.27 | 21,767 |
| Oct 8, 2024 | 3.33 | 3.46 | 3.24 | 3.46 | 3.46 | 40,824 |
| Oct 7, 2024 | 3.40 | 3.52 | 3.24 | 3.27 | 3.27 | 118,094 |
| Oct 4, 2024 | 3.24 | 3.49 | 3.11 | 3.30 | 3.30 | 96,831 |
| Oct 3, 2024 | 3.24 | 3.33 | 3.11 | 3.24 | 3.24 | 166,131 |
| Oct 2, 2024 | 3.33 | 3.46 | 3.17 | 3.21 | 3.21 | 131,355 |
| Oct 1, 2024 | 3.30 | 3.43 | 3.17 | 3.37 | 3.37 | 98,879 |
| Sep 30, 2024 | 3.56 | 3.56 | 3.14 | 3.52 | 3.52 | 69,899 |
| Sep 27, 2024 | 3.08 | 3.37 | 3.08 | 3.37 | 3.37 | 190,764 |
| Sep 26, 2024 | 3.05 | 3.21 | 2.98 | 3.21 | 3.21 | 258,300 |
| Sep 25, 2024 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | 33,863 |
| Sep 24, 2024 | 2.92 | 3.05 | 2.89 | 3.05 | 3.05 | 141,120 |
| Sep 23, 2024 | 2.95 | 3.05 | 2.89 | 2.89 | 2.89 | 50,904 |
| Sep 20, 2024 | 2.95 | 3.02 | 2.92 | 3.02 | 3.02 | 67,473 |
| Sep 19, 2024 | 2.86 | 2.98 | 2.79 | 2.95 | 2.95 | 98,784 |
| Sep 18, 2024 | 2.54 | 2.92 | 2.48 | 2.86 | 2.86 | 81,396 |
| Sep 17, 2024 | 2.54 | 2.54 | 2.48 | 2.54 | 2.54 | 28,697 |
| Sep 16, 2024 | 2.57 | 2.60 | 2.44 | 2.44 | 2.44 | 54,653 |
| Sep 13, 2024 | 2.57 | 2.60 | 2.54 | 2.54 | 2.54 | 29,390 |
| Sep 12, 2024 | 2.48 | 2.67 | 2.48 | 2.57 | 2.57 | 19,310 |
| Sep 11, 2024 | 2.60 | 2.60 | 2.51 | 2.51 | 2.51 | 16,632 |
| Sep 10, 2024 | 2.54 | 2.63 | 2.54 | 2.54 | 2.54 | 23,751 |
| Sep 9, 2024 | 2.70 | 2.83 | 2.63 | 2.63 | 2.63 | 13,923 |
| Sep 6, 2024 | 2.95 | 2.95 | 2.63 | 2.67 | 2.67 | 81,081 |
| Sep 5, 2024 | 2.83 | 2.92 | 2.83 | 2.89 | 2.89 | 46,368 |
| Sep 4, 2024 | 2.73 | 2.86 | 2.73 | 2.79 | 2.79 | 15,939 |
| Sep 3, 2024 | 2.79 | 2.86 | 2.60 | 2.86 | 2.86 | 42,935 |
| Aug 30, 2024 | 2.95 | 3.08 | 2.86 | 2.86 | 2.86 | 23,153 |
| Aug 29, 2024 | 2.76 | 3.11 | 2.70 | 3.11 | 3.11 | 143,735 |
| Aug 28, 2024 | 2.73 | 2.76 | 2.67 | 2.70 | 2.70 | 43,785 |
| Aug 27, 2024 | 2.54 | 2.79 | 2.54 | 2.73 | 2.73 | 113,211 |
| Aug 26, 2024 | 2.51 | 2.63 | 2.51 | 2.54 | 2.54 | 33,012 |
| Aug 23, 2024 | 2.70 | 2.70 | 2.60 | 2.63 | 2.63 | 98,501 |
| Aug 22, 2024 | 2.67 | 2.79 | 2.63 | 2.73 | 2.73 | 142,727 |
| Aug 21, 2024 | 2.48 | 2.70 | 2.48 | 2.70 | 2.70 | 123,827 |
| Aug 20, 2024 | 2.63 | 2.70 | 2.51 | 2.57 | 2.57 | 63,536 |
| Aug 19, 2024 | 2.79 | 2.79 | 2.54 | 2.70 | 2.70 | 124,394 |
| Aug 16, 2024 | 2.25 | 2.79 | 2.25 | 2.79 | 2.79 | 320,009 |
| Aug 15, 2024 | 2.13 | 2.35 | 2.13 | 2.32 | 2.32 | 95,855 |
| Aug 14, 2024 | 2.03 | 2.16 | 2.03 | 2.13 | 2.13 | 72,765 |
| Aug 13, 2024 | 2.03 | 2.10 | 2.00 | 2.03 | 2.03 | 45,833 |
| Aug 12, 2024 | 2.03 | 2.06 | 1.97 | 2.03 | 2.03 | 20,633 |
| Aug 9, 2024 | 1.94 | 2.00 | 1.94 | 1.97 | 1.97 | 7,403 |
| Aug 8, 2024 | 1.97 | 1.97 | 1.94 | 1.97 | 1.97 | 17,451 |
| Aug 7, 2024 | 2.00 | 2.03 | 1.94 | 1.94 | 1.94 | 10,238 |
| Aug 6, 2024 | 1.94 | 2.06 | 1.90 | 1.94 | 1.94 | 39,344 |
| Aug 2, 2024 | 2.00 | 2.13 | 1.94 | 2.13 | 2.13 | 29,957 |
| Aug 1, 2024 | 1.84 | 2.29 | 1.81 | 2.00 | 2.00 | 82,971 |
| Jul 31, 2024 | 1.75 | 1.84 | 1.71 | 1.81 | 1.81 | 70,623 |
| Jul 30, 2024 | 1.84 | 1.87 | 1.75 | 1.78 | 1.78 | 72,356 |
| Jul 29, 2024 | 1.87 | 1.90 | 1.78 | 1.81 | 1.81 | 45,738 |
| Jul 26, 2024 | 1.97 | 2.03 | 1.84 | 2.00 | 2.00 | 27,500 |
| Jul 25, 2024 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | 13,545 |
| Jul 24, 2024 | 2.00 | 2.19 | 2.00 | 2.06 | 2.06 | 20,475 |
| Jul 23, 2024 | 2.03 | 2.03 | 1.90 | 1.97 | 1.97 | 271,656 |
| Jul 22, 2024 | 2.00 | 2.03 | 2.00 | 2.00 | 2.00 | 12,947 |
| Jul 19, 2024 | 1.97 | 2.06 | 1.90 | 2.06 | 2.06 | 62,181 |
| Jul 18, 2024 | 2.10 | 2.13 | 2.00 | 2.00 | 2.00 | 79,191 |
| Jul 17, 2024 | 2.13 | 2.13 | 2.06 | 2.06 | 2.06 | 10,112 |
| Jul 16, 2024 | 2.19 | 2.19 | 2.16 | 2.19 | 2.19 | 14,207 |
| Jul 15, 2024 | 2.22 | 2.25 | 2.13 | 2.25 | 2.25 | 29,957 |
| Jul 12, 2024 | 2.25 | 2.25 | 2.19 | 2.19 | 2.19 | 18,113 |
| Jul 11, 2024 | 2.32 | 2.35 | 2.10 | 2.16 | 2.16 | 56,039 |
| Jul 10, 2024 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 11,466 |
| Jul 9, 2024 | 2.35 | 2.38 | 2.32 | 2.32 | 2.32 | 21,956 |
| Jul 8, 2024 | 2.32 | 2.41 | 2.32 | 2.38 | 2.38 | 4,032 |
| Jul 5, 2024 | 2.35 | 2.44 | 2.32 | 2.41 | 2.41 | 10,490 |
| Jul 4, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 3,213 |
| Jul 3, 2024 | 2.44 | 2.44 | 2.35 | 2.38 | 2.38 | 24,728 |
| Jul 2, 2024 | 2.38 | 2.44 | 2.38 | 2.38 | 2.38 | 61,992 |
| Jun 28, 2024 | 2.38 | 2.44 | 2.35 | 2.38 | 2.38 | 17,325 |
| Jun 27, 2024 | 2.25 | 2.41 | 2.25 | 2.41 | 2.41 | 10,143 |
| Jun 26, 2024 | 2.29 | 2.29 | 2.25 | 2.25 | 2.25 | 19,247 |
| Jun 25, 2024 | 2.29 | 2.32 | 2.22 | 2.22 | 2.22 | 7,308 |
| Jun 24, 2024 | 2.32 | 2.32 | 2.22 | 2.22 | 2.22 | 28,508 |
| Jun 21, 2024 | 2.22 | 2.29 | 2.16 | 2.25 | 2.25 | 97,020 |
| Jun 20, 2024 | 2.19 | 2.32 | 2.19 | 2.22 | 2.22 | 20,160 |
| Jun 19, 2024 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 10,805 |
| Jun 18, 2024 | 2.22 | 2.22 | 2.13 | 2.22 | 2.22 | 191,867 |
| Jun 17, 2024 | 2.35 | 2.35 | 2.19 | 2.19 | 2.19 | 42,683 |
| Jun 14, 2024 | 2.41 | 2.44 | 2.32 | 2.44 | 2.44 | 47,660 |
| Jun 13, 2024 | 2.51 | 2.54 | 2.44 | 2.44 | 2.44 | 12,411 |
Related Tickers
TSG.V TriStar Gold, Inc.
0.1950
+2.63%
GGA.V Goldgroup Mining Inc.
0.9700
-1.02%
MAU.TO Montage Gold Corp.
4.5300
+4.62%
ANK.V Angkor Resources Corp.
0.1900
-2.56%
IRV.CN Irving Resources Inc.
0.2700
+20.00%
FDR.V Founders Metals Inc.
4.0600
-8.14%
OMI.V Orosur Mining Inc.
0.1550
0.00%
NCAU.V Newcore Gold Ltd.
0.6700
-2.90%
BRAU.V Big Ridge Gold Corp.
0.1150
0.00%
LGD.TO Liberty Gold Corp.
0.3250
0.00%