Snowline Gold Corp. (SNWGF)
OTCMKTS
· Delayed Price · Currency is USD
5.12
+0.02 (0.39%)
May 16, 2025, 3:56 PM EDT
Snowline Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 4.96 | 5.14 | 4.95 | 5.12 | 5.12 | - | 96,229 |
| May 15, 2025 | 5.26 | 5.27 | 4.77 | 5.12 | 5.12 | -3.76% | 146,484 |
| May 14, 2025 | 5.57 | 5.58 | 5.32 | 5.32 | 5.32 | -4.66% | 78,690 |
| May 13, 2025 | 5.52 | 5.62 | 5.52 | 5.58 | 5.58 | -0.80% | 34,859 |
| May 12, 2025 | 5.44 | 5.64 | 5.40 | 5.63 | 5.63 | -2.51% | 126,149 |
| May 9, 2025 | 5.49 | 5.82 | 5.49 | 5.77 | 5.77 | - | 35,323 |
| May 8, 2025 | 5.80 | 5.83 | 5.74 | 5.77 | 5.77 | -0.86% | 45,748 |
| May 7, 2025 | 5.87 | 5.87 | 5.79 | 5.82 | 5.82 | -0.60% | 43,925 |
| May 6, 2025 | 5.92 | 5.92 | 5.84 | 5.86 | 5.86 | 0.60% | 62,147 |
| May 5, 2025 | 5.70 | 5.88 | 5.70 | 5.82 | 5.82 | 1.75% | 36,303 |
| May 2, 2025 | 5.77 | 5.94 | 5.70 | 5.72 | 5.72 | 0.18% | 40,733 |
| May 1, 2025 | 5.75 | 5.80 | 5.60 | 5.71 | 5.71 | -2.06% | 27,910 |
| Apr 30, 2025 | 5.85 | 5.94 | 5.45 | 5.83 | 5.83 | -0.17% | 38,121 |
| Apr 29, 2025 | 5.89 | 5.89 | 5.71 | 5.84 | 5.84 | -0.17% | 56,964 |
| Apr 28, 2025 | 5.73 | 5.91 | 5.73 | 5.85 | 5.85 | -1.18% | 42,460 |
| Apr 25, 2025 | 5.99 | 5.99 | 5.82 | 5.92 | 5.92 | - | 43,639 |
| Apr 24, 2025 | 5.55 | 5.92 | 5.55 | 5.92 | 5.92 | 6.09% | 59,284 |
| Apr 23, 2025 | 5.61 | 5.77 | 5.54 | 5.58 | 5.58 | -3.39% | 50,436 |
| 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 |