Snowline Gold Corp. (SNWGF)
OTCMKTS
· Delayed Price · Currency is USD
4.200
-0.060 (-1.41%)
Oct 31, 2024, 3:28 PM EDT
Snowline Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 4.27 | 4.27 | 4.00 | 4.16 | 4.16 | -1.42% | 12,113 |
| Oct 31, 2024 | 4.32 | 4.32 | 4.12 | 4.22 | 4.22 | -2.76% | 52,460 |
| Oct 30, 2024 | 4.24 | 4.36 | 4.10 | 4.34 | 4.34 | 2.24% | 69,475 |
| Oct 29, 2024 | 4.25 | 4.29 | 4.21 | 4.25 | 4.25 | -0.12% | 44,920 |
| Oct 28, 2024 | 4.35 | 4.35 | 4.20 | 4.25 | 4.25 | -1.96% | 39,143 |
| Oct 25, 2024 | 4.58 | 4.58 | 4.29 | 4.34 | 4.34 | -1.48% | 71,564 |
| Oct 24, 2024 | 4.41 | 4.45 | 4.31 | 4.40 | 4.40 | -1.46% | 31,513 |
| Oct 23, 2024 | 4.50 | 4.51 | 4.34 | 4.47 | 4.47 | -0.11% | 70,784 |
| Oct 22, 2024 | 4.39 | 4.60 | 4.38 | 4.47 | 4.47 | 2.90% | 136,035 |
| Oct 21, 2024 | 4.33 | 4.37 | 4.24 | 4.34 | 4.34 | 0.67% | 88,479 |
| Oct 18, 2024 | 4.08 | 4.33 | 4.08 | 4.32 | 4.32 | 5.79% | 59,874 |
| Oct 17, 2024 | 3.94 | 4.10 | 3.94 | 4.08 | 4.08 | 3.53% | 54,841 |
| Oct 16, 2024 | 4.41 | 4.41 | 3.92 | 3.94 | 3.94 | -0.51% | 31,184 |
| Oct 15, 2024 | 4.16 | 4.16 | 3.90 | 3.96 | 3.96 | - | 28,439 |
| Oct 14, 2024 | 3.80 | 4.03 | 3.80 | 3.96 | 3.96 | 0.13% | 16,748 |
| Oct 11, 2024 | 3.96 | 3.99 | 3.94 | 3.96 | 3.96 | 0.38% | 39,599 |
| Oct 10, 2024 | 3.92 | 3.99 | 3.89 | 3.94 | 3.94 | 0.77% | 49,250 |
| Oct 9, 2024 | 3.98 | 3.98 | 3.88 | 3.91 | 3.91 | -2.01% | 32,892 |
| Oct 8, 2024 | 4.07 | 4.07 | 3.99 | 3.99 | 3.99 | -0.50% | 36,664 |
| Oct 7, 2024 | 4.14 | 4.14 | 3.98 | 4.01 | 4.01 | -2.98% | 75,700 |
| Oct 4, 2024 | 4.17 | 4.17 | 4.06 | 4.13 | 4.13 | -0.22% | 26,042 |
| Oct 3, 2024 | 4.22 | 4.23 | 4.11 | 4.14 | 4.14 | -3.00% | 32,863 |
| Oct 2, 2024 | 4.21 | 4.27 | 4.21 | 4.27 | 4.27 | 1.67% | 27,985 |
| Oct 1, 2024 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | 1.20% | 20,002 |
| Sep 30, 2024 | 4.30 | 4.30 | 4.13 | 4.15 | 4.15 | -2.12% | 40,232 |
| Sep 27, 2024 | 4.16 | 4.27 | 4.08 | 4.24 | 4.24 | -0.70% | 76,563 |
| Sep 26, 2024 | 4.22 | 4.32 | 4.22 | 4.27 | 4.27 | 0.47% | 56,850 |
| Sep 25, 2024 | 4.25 | 4.27 | 4.19 | 4.25 | 4.25 | -0.23% | 50,655 |
| Sep 24, 2024 | 4.19 | 4.32 | 4.17 | 4.26 | 4.26 | 1.67% | 107,895 |
| Sep 23, 2024 | 4.14 | 4.23 | 4.14 | 4.19 | 4.19 | 0.96% | 165,002 |
| Sep 20, 2024 | 3.93 | 4.15 | 3.93 | 4.15 | 4.15 | 6.44% | 96,025 |
| Sep 19, 2024 | 3.91 | 3.92 | 3.84 | 3.90 | 3.90 | 1.80% | 81,203 |
| Sep 18, 2024 | 3.83 | 3.94 | 3.82 | 3.83 | 3.83 | -0.26% | 106,605 |
| Sep 17, 2024 | 3.98 | 3.98 | 3.83 | 3.84 | 3.84 | -2.36% | 44,593 |
| Sep 16, 2024 | 3.94 | 4.01 | 3.89 | 3.93 | 3.93 | -0.81% | 24,051 |
| Sep 13, 2024 | 3.98 | 4.04 | 3.92 | 3.97 | 3.97 | 0.89% | 33,618 |
| Sep 12, 2024 | 3.90 | 3.97 | 3.77 | 3.93 | 3.93 | 3.15% | 38,323 |
| Sep 11, 2024 | 3.80 | 3.82 | 3.77 | 3.81 | 3.81 | 0.77% | 22,258 |
| Sep 10, 2024 | 3.87 | 3.87 | 3.77 | 3.78 | 3.78 | 4.22% | 59,022 |
| Sep 9, 2024 | 3.57 | 3.65 | 3.51 | 3.63 | 3.63 | 0.64% | 14,157 |
| Sep 6, 2024 | 3.65 | 3.65 | 3.47 | 3.61 | 3.61 | -0.63% | 33,954 |
| Sep 5, 2024 | 3.63 | 3.73 | 3.60 | 3.63 | 3.63 | 2.49% | 18,693 |
| Sep 4, 2024 | 3.56 | 3.56 | 3.41 | 3.54 | 3.54 | 0.71% | 30,315 |
| Sep 3, 2024 | 3.68 | 3.80 | 3.49 | 3.52 | 3.52 | -6.02% | 202,858 |
| Aug 30, 2024 | 3.94 | 3.94 | 3.71 | 3.74 | 3.74 | -2.86% | 92,087 |
| Aug 29, 2024 | 3.96 | 4.01 | 3.85 | 3.85 | 3.85 | -1.53% | 39,188 |
| Aug 28, 2024 | 4.00 | 4.00 | 3.80 | 3.91 | 3.91 | -2.98% | 104,692 |
| Aug 27, 2024 | 4.06 | 4.07 | 3.95 | 4.03 | 4.03 | -0.86% | 58,180 |
| Aug 26, 2024 | 4.07 | 4.09 | 4.01 | 4.07 | 4.07 | 0.37% | 19,477 |
| Aug 23, 2024 | 3.93 | 4.05 | 3.93 | 4.05 | 4.05 | 1.76% | 69,119 |
| Aug 22, 2024 | 3.85 | 4.02 | 3.85 | 3.98 | 3.98 | 0.38% | 41,422 |
| Aug 21, 2024 | 3.94 | 4.00 | 3.90 | 3.97 | 3.97 | -1.61% | 56,771 |
| Aug 20, 2024 | 3.97 | 4.12 | 3.94 | 4.03 | 4.03 | -0.25% | 85,927 |
| Aug 19, 2024 | 3.74 | 4.13 | 3.74 | 4.04 | 4.04 | 8.17% | 86,905 |
| Aug 16, 2024 | 3.56 | 3.75 | 3.45 | 3.74 | 3.74 | 7.05% | 78,621 |
| Aug 15, 2024 | 3.53 | 3.56 | 3.39 | 3.49 | 3.49 | -1.16% | 32,685 |
| Aug 14, 2024 | 3.50 | 3.56 | 3.45 | 3.53 | 3.53 | -0.84% | 33,577 |
| Aug 13, 2024 | 3.48 | 3.62 | 3.48 | 3.56 | 3.56 | -0.50% | 52,916 |
| Aug 12, 2024 | 3.34 | 3.61 | 3.09 | 3.58 | 3.58 | 15.49% | 111,497 |
| Aug 9, 2024 | 3.30 | 3.30 | 3.09 | 3.10 | 3.10 | -6.12% | 60,390 |
| Aug 8, 2024 | 3.10 | 3.36 | 3.10 | 3.30 | 3.30 | 5.43% | 63,999 |
| Aug 7, 2024 | 3.05 | 3.22 | 3.01 | 3.13 | 3.13 | 6.83% | 197,432 |
| Aug 6, 2024 | 2.98 | 2.98 | 2.85 | 2.93 | 2.93 | -0.34% | 123,757 |
| Aug 5, 2024 | 3.01 | 3.06 | 2.70 | 2.94 | 2.94 | -4.08% | 106,871 |
| Aug 2, 2024 | 3.17 | 3.17 | 3.02 | 3.07 | 3.07 | -2.42% | 97,676 |
| Aug 1, 2024 | 3.24 | 3.24 | 3.07 | 3.14 | 3.14 | -0.60% | 105,154 |
| Jul 31, 2024 | 3.11 | 3.19 | 3.01 | 3.16 | 3.16 | 1.84% | 95,722 |
| Jul 30, 2024 | 3.08 | 3.13 | 2.95 | 3.10 | 3.10 | 2.41% | 121,062 |
| Jul 29, 2024 | 3.15 | 3.23 | 2.95 | 3.03 | 3.03 | -4.27% | 237,060 |
| Jul 26, 2024 | 3.45 | 3.45 | 3.13 | 3.17 | 3.17 | -2.31% | 142,497 |
| Jul 25, 2024 | 3.36 | 3.41 | 3.15 | 3.24 | 3.24 | -4.14% | 326,260 |
| Jul 24, 2024 | 3.70 | 3.76 | 3.38 | 3.38 | 3.38 | -7.90% | 134,602 |
| Jul 23, 2024 | 3.73 | 3.83 | 3.42 | 3.67 | 3.67 | -5.17% | 419,100 |
| Jul 22, 2024 | 3.74 | 3.95 | 3.74 | 3.87 | 3.87 | -1.78% | 52,444 |
| Jul 19, 2024 | 3.94 | 3.94 | 3.84 | 3.94 | 3.94 | - | 39,026 |
| Jul 18, 2024 | 3.93 | 4.06 | 3.90 | 3.94 | 3.94 | - | 18,621 |
| Jul 17, 2024 | 4.00 | 4.00 | 3.91 | 3.94 | 3.94 | -1.99% | 33,969 |
| Jul 16, 2024 | 3.92 | 4.08 | 3.91 | 4.02 | 4.02 | 1.39% | 29,897 |
| Jul 15, 2024 | 4.02 | 4.07 | 3.93 | 3.97 | 3.97 | -2.58% | 41,991 |
| Jul 12, 2024 | 3.93 | 4.07 | 3.89 | 4.07 | 4.07 | 3.04% | 26,058 |
| Jul 11, 2024 | 3.89 | 4.07 | 3.89 | 3.95 | 3.95 | -1.00% | 43,954 |
| Jul 10, 2024 | 4.00 | 4.04 | 3.95 | 3.99 | 3.99 | -1.12% | 31,535 |
| Jul 9, 2024 | 4.19 | 4.19 | 3.98 | 4.04 | 4.04 | -2.58% | 21,939 |
| Jul 8, 2024 | 3.93 | 4.15 | 3.93 | 4.14 | 4.14 | -0.19% | 71,189 |
| Jul 5, 2024 | 4.06 | 4.16 | 4.06 | 4.15 | 4.15 | 1.22% | 45,609 |
| Jul 3, 2024 | 4.04 | 4.13 | 4.04 | 4.10 | 4.10 | 1.99% | 13,280 |
| Jul 2, 2024 | 3.92 | 4.09 | 3.92 | 4.02 | 4.02 | 3.47% | 75,632 |
| Jul 1, 2024 | 3.95 | 3.96 | 3.63 | 3.89 | 3.89 | -0.79% | 53,832 |
| Jun 28, 2024 | 3.93 | 3.97 | 3.92 | 3.92 | 3.92 | 0.18% | 9,814 |
| Jun 27, 2024 | 4.00 | 4.00 | 3.82 | 3.91 | 3.91 | 1.80% | 15,654 |
| Jun 26, 2024 | 3.69 | 3.84 | 3.52 | 3.84 | 3.84 | 4.07% | 66,271 |
| Jun 25, 2024 | 3.90 | 3.93 | 3.59 | 3.69 | 3.69 | -7.29% | 258,659 |
| Jun 24, 2024 | 4.05 | 4.12 | 3.98 | 3.98 | 3.98 | -1.73% | 38,962 |
| Jun 21, 2024 | 3.93 | 4.12 | 3.87 | 4.05 | 4.05 | 1.50% | 40,120 |
| Jun 20, 2024 | 4.18 | 4.18 | 3.91 | 3.99 | 3.99 | -2.68% | 49,779 |
| Jun 18, 2024 | 4.20 | 4.20 | 4.04 | 4.10 | 4.10 | 0.24% | 52,705 |
| Jun 17, 2024 | 4.20 | 4.20 | 3.95 | 4.09 | 4.09 | 3.54% | 74,458 |
| Jun 14, 2024 | 3.91 | 4.04 | 3.90 | 3.95 | 3.95 | -1.45% | 44,885 |
| Jun 13, 2024 | 4.02 | 4.08 | 3.92 | 4.01 | 4.01 | -1.11% | 65,434 |
| Jun 12, 2024 | 4.02 | 4.14 | 4.00 | 4.05 | 4.05 | 0.95% | 30,862 |