Snowline Gold Corp. (TSXV:SGD)
Canada
· Delayed Price · Currency is CAD 7.85
-0.24 (-2.97%)
May 12, 2025, 4:00 PM EDT
Snowline Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.67 | 7.85 | 7.52 | 7.83 | 7.83 | -3.21% | 67,983 |
| May 9, 2025 | 8.07 | 8.12 | 7.95 | 8.09 | 8.09 | 0.50% | 402,277 |
| May 8, 2025 | 8.05 | 8.10 | 7.96 | 8.05 | 8.05 | - | 86,000 |
| May 7, 2025 | 8.08 | 8.09 | 7.99 | 8.05 | 8.05 | -0.49% | 78,131 |
| May 6, 2025 | 8.09 | 8.15 | 8.04 | 8.09 | 8.09 | 0.50% | 186,300 |
| May 5, 2025 | 7.98 | 8.15 | 7.91 | 8.05 | 8.05 | 1.26% | 398,700 |
| May 2, 2025 | 7.99 | 8.16 | 7.86 | 7.95 | 7.95 | 1.92% | 79,100 |
| May 1, 2025 | 7.77 | 7.95 | 7.72 | 7.80 | 7.80 | -3.23% | 32,336 |
| Apr 30, 2025 | 7.89 | 8.25 | 7.89 | 8.06 | 8.06 | -0.25% | 46,825 |
| Apr 29, 2025 | 7.93 | 8.08 | 7.89 | 8.08 | 8.08 | -0.37% | 92,121 |
| Apr 28, 2025 | 8.22 | 8.22 | 7.83 | 8.11 | 8.11 | -0.61% | 79,512 |
| Apr 25, 2025 | 8.18 | 8.24 | 7.99 | 8.16 | 8.16 | -0.73% | 51,515 |
| Apr 24, 2025 | 7.94 | 8.28 | 7.73 | 8.22 | 8.22 | 6.06% | 230,900 |
| Apr 23, 2025 | 7.81 | 8.00 | 7.51 | 7.75 | 7.75 | -3.61% | 97,500 |
| Apr 22, 2025 | 8.38 | 8.38 | 7.87 | 8.04 | 8.04 | -4.29% | 111,208 |
| Apr 21, 2025 | 8.33 | 8.43 | 8.20 | 8.40 | 8.40 | 4.22% | 96,536 |
| Apr 17, 2025 | 8.54 | 8.54 | 8.06 | 8.06 | 8.06 | -6.39% | 333,400 |
| Apr 16, 2025 | 8.75 | 8.95 | 8.50 | 8.61 | 8.61 | -0.81% | 234,146 |
| Apr 15, 2025 | 8.45 | 8.68 | 8.32 | 8.68 | 8.68 | 1.05% | 121,316 |
| Apr 14, 2025 | 8.29 | 8.64 | 8.15 | 8.59 | 8.59 | 3.62% | 136,700 |
| Apr 11, 2025 | 8.14 | 8.49 | 8.13 | 8.29 | 8.29 | 3.75% | 308,015 |
| Apr 10, 2025 | 7.53 | 8.08 | 7.31 | 7.99 | 7.99 | 7.25% | 155,802 |
| Apr 9, 2025 | 7.11 | 7.62 | 7.10 | 7.45 | 7.45 | 6.28% | 174,731 |
| Apr 8, 2025 | 7.54 | 7.54 | 6.89 | 7.01 | 7.01 | 0.14% | 109,720 |
| Apr 7, 2025 | 6.90 | 7.31 | 6.56 | 7.00 | 7.00 | -2.10% | 178,335 |
| Apr 4, 2025 | 7.33 | 7.36 | 7.08 | 7.15 | 7.15 | -7.38% | 175,800 |
| Apr 3, 2025 | 7.69 | 7.85 | 7.52 | 7.72 | 7.72 | -2.40% | 93,400 |
| Apr 2, 2025 | 8.23 | 8.25 | 7.89 | 7.91 | 7.91 | -4.58% | 137,438 |
| Apr 1, 2025 | 8.67 | 8.70 | 8.25 | 8.29 | 8.29 | -3.15% | 64,000 |
| Mar 31, 2025 | 8.46 | 8.72 | 8.46 | 8.56 | 8.56 | -1.38% | 134,700 |
| Mar 28, 2025 | 8.70 | 8.70 | 8.38 | 8.68 | 8.68 | 1.05% | 96,333 |
| Mar 27, 2025 | 8.43 | 8.70 | 8.21 | 8.59 | 8.59 | 3.87% | 135,200 |
| Mar 26, 2025 | 8.45 | 8.46 | 8.21 | 8.27 | 8.27 | -2.13% | 77,000 |
| Mar 25, 2025 | 8.42 | 8.56 | 8.35 | 8.45 | 8.45 | 2.42% | 54,027 |
| Mar 24, 2025 | 8.10 | 8.33 | 8.07 | 8.25 | 8.25 | 1.23% | 85,848 |
| Mar 21, 2025 | 8.45 | 8.60 | 8.00 | 8.15 | 8.15 | -7.07% | 175,000 |
| Mar 20, 2025 | 8.23 | 8.81 | 8.15 | 8.77 | 8.77 | 5.92% | 224,413 |
| Mar 19, 2025 | 8.57 | 8.57 | 8.13 | 8.28 | 8.28 | -1.43% | 89,600 |
| Mar 18, 2025 | 8.40 | 8.76 | 8.31 | 8.40 | 8.40 | -0.12% | 187,745 |
| Mar 17, 2025 | 7.95 | 8.45 | 7.65 | 8.41 | 8.41 | 2.94% | 343,018 |
| Mar 14, 2025 | 8.25 | 8.30 | 8.07 | 8.17 | 8.17 | -0.37% | 211,445 |
| Mar 13, 2025 | 7.97 | 8.25 | 7.90 | 8.20 | 8.20 | 4.06% | 352,945 |
| Mar 12, 2025 | 7.78 | 7.98 | 7.64 | 7.88 | 7.88 | 3.41% | 272,300 |
| Mar 11, 2025 | 7.50 | 8.26 | 7.20 | 7.62 | 7.62 | 2.01% | 412,914 |
| Mar 10, 2025 | 7.67 | 7.68 | 7.20 | 7.47 | 7.47 | -2.10% | 161,900 |
| Mar 7, 2025 | 7.08 | 7.92 | 7.08 | 7.63 | 7.63 | 6.71% | 640,211 |
| Mar 6, 2025 | 7.20 | 7.30 | 6.92 | 7.15 | 7.15 | -2.99% | 123,720 |
| Mar 5, 2025 | 6.64 | 7.37 | 6.50 | 7.37 | 7.37 | 10.99% | 356,000 |
| Mar 4, 2025 | 6.63 | 6.65 | 6.23 | 6.64 | 6.64 | 4.24% | 267,200 |
| Mar 3, 2025 | 6.58 | 6.69 | 6.35 | 6.37 | 6.37 | -1.70% | 157,317 |