Snowline Gold Corp. (SNWGF)
OTCMKTS
· Delayed Price · Currency is USD
5.85
+0.28 (5.03%)
Apr 24, 2025, 3:35 PM EDT
Snowline Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 5.77 | 5.77 | 5.54 | 5.58 | 5.58 | -3.39% | 48,236 |
| Apr 22, 2025 | 6.35 | 6.35 | 5.69 | 5.78 | 5.78 | -4.53% | 85,131 |
| Apr 21, 2025 | 5.98 | 6.19 | 5.86 | 6.05 | 6.05 | 3.51% | 112,334 |
| Apr 17, 2025 | 6.20 | 6.20 | 5.83 | 5.85 | 5.85 | -5.70% | 329,183 |
| Apr 16, 2025 | 6.22 | 6.46 | 6.12 | 6.20 | 6.20 | -0.03% | 158,148 |
| Apr 15, 2025 | 6.06 | 6.22 | 6.00 | 6.20 | 6.20 | 0.45% | 60,995 |
| Apr 14, 2025 | 5.46 | 6.21 | 5.46 | 6.17 | 6.17 | 3.44% | 81,638 |
| Apr 11, 2025 | 5.90 | 6.12 | 5.86 | 5.97 | 5.97 | 4.32% | 103,856 |
| Apr 10, 2025 | 5.30 | 5.74 | 5.19 | 5.72 | 5.72 | 8.25% | 77,294 |
| Apr 9, 2025 | 5.01 | 5.30 | 5.01 | 5.28 | 5.28 | 8.95% | 57,586 |
| Apr 8, 2025 | 5.07 | 5.29 | 4.85 | 4.85 | 4.85 | -1.66% | 82,638 |
| Apr 7, 2025 | 4.72 | 5.15 | 4.72 | 4.93 | 4.93 | -2.20% | 126,256 |
| Apr 4, 2025 | 5.43 | 5.43 | 4.99 | 5.04 | 5.04 | -8.14% | 234,523 |
| Apr 3, 2025 | 5.25 | 5.76 | 5.25 | 5.49 | 5.49 | -1.44% | 86,963 |
| Apr 2, 2025 | 5.75 | 5.75 | 5.52 | 5.57 | 5.57 | -3.63% | 91,045 |
| Apr 1, 2025 | 5.97 | 6.05 | 5.77 | 5.78 | 5.78 | -3.34% | 83,774 |
| Mar 31, 2025 | 6.18 | 6.18 | 5.89 | 5.98 | 5.98 | -1.25% | 58,434 |
| Mar 28, 2025 | 6.18 | 6.18 | 5.87 | 6.06 | 6.06 | 2.12% | 47,022 |
| Mar 27, 2025 | 5.91 | 6.06 | 5.83 | 5.93 | 5.93 | 2.36% | 94,680 |
| Mar 26, 2025 | 5.93 | 5.95 | 5.75 | 5.79 | 5.79 | -2.15% | 52,991 |
| Mar 25, 2025 | 6.00 | 6.00 | 5.83 | 5.92 | 5.92 | 2.99% | 55,349 |
| Mar 24, 2025 | 5.63 | 5.80 | 5.62 | 5.75 | 5.75 | 1.20% | 79,290 |
| Mar 21, 2025 | 6.05 | 6.18 | 5.63 | 5.68 | 5.68 | -6.16% | 87,713 |
| Mar 20, 2025 | 5.80 | 6.11 | 5.61 | 6.05 | 6.05 | 3.83% | 78,098 |
| Mar 19, 2025 | 5.61 | 5.90 | 5.61 | 5.83 | 5.83 | -0.34% | 97,354 |
| Mar 18, 2025 | 5.97 | 6.11 | 5.85 | 5.85 | 5.85 | - | 184,826 |
| Mar 17, 2025 | 5.50 | 5.90 | 5.37 | 5.85 | 5.85 | 2.09% | 99,886 |
| Mar 14, 2025 | 5.79 | 5.79 | 5.62 | 5.73 | 5.73 | 0.60% | 73,882 |
| Mar 13, 2025 | 5.50 | 5.73 | 5.35 | 5.70 | 5.70 | 3.64% | 161,194 |
| Mar 12, 2025 | 5.50 | 5.54 | 5.33 | 5.50 | 5.50 | 4.17% | 88,804 |
| Mar 11, 2025 | 5.14 | 5.66 | 4.97 | 5.28 | 5.28 | 2.45% | 104,157 |
| Mar 10, 2025 | 5.25 | 5.30 | 5.00 | 5.15 | 5.15 | -3.74% | 106,121 |
| Mar 7, 2025 | 4.95 | 5.50 | 4.89 | 5.35 | 5.35 | 7.65% | 167,570 |
| Mar 6, 2025 | 5.00 | 5.08 | 4.85 | 4.97 | 4.97 | -2.55% | 123,610 |
| Mar 5, 2025 | 4.60 | 5.14 | 4.50 | 5.10 | 5.10 | 12.33% | 106,072 |
| Mar 4, 2025 | 4.35 | 4.61 | 4.30 | 4.54 | 4.54 | 2.21% | 106,595 |
| Mar 3, 2025 | 4.64 | 4.64 | 4.42 | 4.44 | 4.44 | 0.16% | 73,006 |
| Feb 28, 2025 | 4.47 | 4.47 | 4.29 | 4.44 | 4.44 | -0.38% | 63,523 |
| Feb 27, 2025 | 4.75 | 4.75 | 4.45 | 4.45 | 4.45 | -4.36% | 69,919 |
| Feb 26, 2025 | 4.54 | 4.72 | 4.47 | 4.66 | 4.66 | 5.32% | 51,782 |
| Feb 25, 2025 | 4.41 | 4.48 | 4.25 | 4.42 | 4.42 | -0.23% | 48,503 |
| Feb 24, 2025 | 4.72 | 4.72 | 4.34 | 4.43 | 4.43 | -3.28% | 62,168 |
| Feb 21, 2025 | 4.60 | 4.79 | 4.46 | 4.58 | 4.58 | 2.23% | 117,721 |
| Feb 20, 2025 | 4.29 | 4.51 | 4.24 | 4.48 | 4.48 | 5.66% | 65,538 |
| Feb 19, 2025 | 4.30 | 4.36 | 4.24 | 4.24 | 4.24 | -2.08% | 88,610 |
| Feb 18, 2025 | 4.15 | 4.40 | 4.15 | 4.33 | 4.33 | 3.96% | 192,544 |
| Feb 14, 2025 | 4.48 | 4.48 | 4.15 | 4.17 | 4.17 | -2.69% | 109,349 |
| Feb 13, 2025 | 4.40 | 4.40 | 4.19 | 4.28 | 4.28 | 0.23% | 233,408 |
| Feb 12, 2025 | 3.86 | 4.38 | 3.86 | 4.27 | 4.27 | 7.83% | 806,139 |
| Feb 11, 2025 | 3.96 | 3.97 | 3.90 | 3.96 | 3.96 | 1.93% | 47,829 |