Snowline Gold Corp. (SNWGF)
OTCMKTS · Delayed Price · Currency is USD
6.53
-0.14 (-2.07%)
Aug 19, 2025, 2:40 PM EDT
Snowline Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 6.61 | 6.64 | 6.60 | 6.60 | - | -1.02% | 281 |
| Aug 18, 2025 | 6.63 | 7.19 | 6.63 | 6.67 | 6.67 | -1.21% | 37,549 |
| Aug 15, 2025 | 6.70 | 6.92 | 6.51 | 6.75 | 6.75 | 0.75% | 58,479 |
| Aug 14, 2025 | 6.75 | 6.90 | 6.66 | 6.70 | 6.70 | -1.18% | 40,527 |
| Aug 13, 2025 | 6.89 | 6.93 | 6.68 | 6.78 | 6.78 | -1.60% | 76,510 |
| Aug 12, 2025 | 6.80 | 6.89 | 6.67 | 6.89 | 6.89 | 2.51% | 52,231 |
| Aug 11, 2025 | 6.57 | 7.08 | 6.53 | 6.72 | 6.72 | -2.59% | 128,020 |
| Aug 8, 2025 | 7.50 | 7.50 | 6.86 | 6.90 | 6.90 | -3.23% | 145,717 |
| Aug 7, 2025 | 6.66 | 7.23 | 6.66 | 7.13 | 7.13 | 3.63% | 114,383 |
| Aug 6, 2025 | 6.43 | 6.98 | 6.43 | 6.88 | 6.88 | -0.01% | 113,408 |
| Aug 5, 2025 | 6.78 | 7.02 | 6.71 | 6.88 | 6.88 | 3.01% | 51,659 |
| Aug 4, 2025 | 6.74 | 6.76 | 6.60 | 6.68 | 6.68 | 0.91% | 88,749 |
| Aug 1, 2025 | 6.70 | 7.00 | 6.60 | 6.62 | 6.62 | -2.35% | 83,232 |
| Jul 31, 2025 | 6.35 | 6.89 | 6.35 | 6.78 | 6.78 | 4.05% | 67,057 |
| Jul 30, 2025 | 6.51 | 6.59 | 6.25 | 6.52 | 6.52 | -1.23% | 149,082 |
| Jul 29, 2025 | 6.64 | 6.73 | 6.51 | 6.60 | 6.60 | -1.70% | 156,342 |
| Jul 28, 2025 | 6.98 | 7.05 | 6.56 | 6.71 | 6.71 | -3.87% | 239,764 |
| Jul 25, 2025 | 7.02 | 7.07 | 6.85 | 6.98 | 6.98 | -0.99% | 84,702 |
| Jul 24, 2025 | 7.10 | 7.10 | 6.91 | 7.05 | 7.05 | -1.78% | 106,132 |
| Jul 23, 2025 | 7.35 | 7.35 | 7.12 | 7.18 | 7.18 | -1.13% | 93,602 |
| Jul 22, 2025 | 7.05 | 7.27 | 7.00 | 7.26 | 7.26 | 3.12% | 92,807 |
| Jul 21, 2025 | 6.99 | 7.21 | 6.95 | 7.04 | 7.04 | 1.00% | 126,258 |
| Jul 18, 2025 | 6.94 | 7.12 | 6.88 | 6.97 | 6.97 | 0.82% | 111,436 |
| Jul 17, 2025 | 7.39 | 7.39 | 6.80 | 6.91 | 6.91 | -2.19% | 147,699 |
| Jul 16, 2025 | 7.46 | 7.46 | 6.99 | 7.07 | 7.07 | -3.84% | 179,058 |
| Jul 15, 2025 | 7.11 | 7.41 | 7.05 | 7.35 | 7.35 | 4.26% | 278,294 |
| Jul 14, 2025 | 6.82 | 7.25 | 6.47 | 7.05 | 7.05 | 6.98% | 541,045 |
| Jul 11, 2025 | 5.89 | 7.66 | 5.88 | 6.59 | 6.59 | 11.69% | 1,419,304 |
| Jul 10, 2025 | 5.85 | 5.91 | 5.83 | 5.90 | 5.90 | 0.75% | 69,562 |
| Jul 9, 2025 | 5.95 | 5.95 | 5.83 | 5.86 | 5.86 | -0.41% | 40,588 |
| Jul 8, 2025 | 6.17 | 6.27 | 5.85 | 5.88 | 5.88 | -5.89% | 63,207 |
| Jul 7, 2025 | 6.25 | 6.26 | 5.90 | 6.25 | 6.25 | 0.21% | 46,164 |
| Jul 3, 2025 | 6.23 | 6.28 | 6.22 | 6.24 | 6.24 | -0.64% | 18,322 |
| Jul 2, 2025 | 6.31 | 6.40 | 6.19 | 6.28 | 6.28 | 1.21% | 97,138 |
| Jul 1, 2025 | 6.46 | 6.46 | 6.11 | 6.20 | 6.20 | 0.49% | 29,644 |
| Jun 30, 2025 | 6.28 | 6.43 | 6.14 | 6.17 | 6.17 | -2.06% | 105,311 |
| Jun 27, 2025 | 6.24 | 6.30 | 6.14 | 6.30 | 6.30 | -0.52% | 106,788 |
| Jun 26, 2025 | 6.08 | 6.36 | 6.03 | 6.33 | 6.33 | 4.54% | 86,719 |
| Jun 25, 2025 | 6.20 | 6.38 | 5.95 | 6.06 | 6.06 | -2.62% | 119,894 |
| Jun 24, 2025 | 5.80 | 6.29 | 5.60 | 6.22 | 6.22 | 9.18% | 177,324 |
| Jun 23, 2025 | 5.72 | 5.79 | 5.65 | 5.70 | 5.70 | 0.67% | 78,168 |
| Jun 20, 2025 | 5.64 | 5.69 | 5.41 | 5.66 | 5.66 | 1.16% | 114,812 |
| Jun 18, 2025 | 5.61 | 5.69 | 5.58 | 5.60 | 5.60 | -0.62% | 20,922 |
| Jun 17, 2025 | 5.76 | 5.76 | 5.62 | 5.63 | 5.63 | -2.76% | 22,183 |
| Jun 16, 2025 | 5.55 | 5.85 | 5.55 | 5.79 | 5.79 | 0.42% | 45,458 |
| Jun 13, 2025 | 5.95 | 5.95 | 5.76 | 5.77 | 5.77 | -0.43% | 43,646 |
| Jun 12, 2025 | 5.76 | 5.90 | 5.70 | 5.79 | 5.79 | 3.19% | 77,255 |
| Jun 11, 2025 | 5.53 | 5.65 | 5.53 | 5.61 | 5.61 | 1.85% | 51,090 |
| Jun 10, 2025 | 5.62 | 5.67 | 5.42 | 5.51 | 5.51 | -1.61% | 46,283 |
| Jun 9, 2025 | 5.57 | 5.66 | 5.49 | 5.60 | 5.60 | 0.90% | 88,152 |