Seahawk Ventures Inc. (CSE:SEAG.X)
Canada
· Delayed Price · Currency is CAD 0.3400
+0.0100 (3.03%)
May 13, 2025, 9:30 AM EDT
Seahawk Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.32 | 0.34 | 0.31 | 0.34 | - | 3.03% | 2,000 |
| May 12, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | - | 3.13% | 64,969 |
| May 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 1,000 |
| May 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -3.03% | 1,000 |
| May 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| May 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| May 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 500 |
| May 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| May 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 550 |
| Apr 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Apr 29, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | 3.13% | 5,000 |
| Apr 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -5.88% | 1,000 |
| Apr 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Apr 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 3.03% | 500 |
| Apr 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 525 |
| Apr 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 3.13% | 500 |
| Apr 21, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | - | -5.88% | 3,000 |
| Apr 17, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | - | -2.86% | 4,000 |
| Apr 16, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | - | 16.67% | 14,500 |
| Apr 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Apr 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 1,500 |
| Apr 11, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 11.11% | 45,000 |
| Apr 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 8.00% | 1,000 |
| Apr 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Apr 8, 2025 | 0.27 | 0.27 | 0.23 | 0.25 | - | 4.17% | 13,000 |
| Apr 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Apr 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Apr 3, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | - | -7.69% | 7,000 |
| Apr 2, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | - | 23.81% | 4,000 |
| Apr 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Mar 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Mar 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Mar 27, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -8.70% | 40,000 |
| Mar 26, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | - | 3,000 |
| Mar 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 5,000 |
| Mar 24, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | - | 4.55% | 111,000 |
| Mar 21, 2025 | 0.24 | 0.24 | 0.20 | 0.22 | - | - | 43,000 |
| Mar 20, 2025 | 0.19 | 0.23 | 0.19 | 0.22 | - | 18.92% | 320,153 |
| Mar 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.63% | 56,500 |
| Mar 18, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 35,500 |
| Mar 17, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -25.93% | 73,000 |
| Mar 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.82% | 3,000 |
| Mar 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 19.57% | 3,500 |
| Mar 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | 4.55% | 2,000 |
| Mar 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.33% | 1,000 |
| Mar 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 528 |
| Mar 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Mar 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 7.50% | 2,000 |
| Mar 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |