Searchlight Resources Inc. (TSXV:SCLT)
Canada · Delayed Price · Currency is CAD 0.0950
+0.0050 (5.56%)
Jul 21, 2026, 3:46 PM EST
Searchlight Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 38,000 |
| Jul 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 8,804 |
| Jul 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 30,500 |
| Jul 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 31,500 |
| Jul 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 13,000 |
| Jul 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 6,000 |
| Jul 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 23,000 |
| Jul 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,000 |
| Jul 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 23,500 |
| Jul 2, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -16.67% | 82,091 |
| Jun 29, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 50,213 |
| Jun 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 6,000 |
| Jun 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 35,000 |
| Jun 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 5.00% | 52,000 |
| Jun 23, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 80,500 |
| Jun 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,505 |
| Jun 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 73,000 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 98,005 |
| Jun 12, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 78,500 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 40,500 |
| Jun 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 60,081 |
| Jun 9, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 14.29% | 203,500 |
| Jun 5, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.50% | 205,500 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 180,500 |
| Jun 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 119,555 |
| Jun 2, 2026 | 0.14 | 0.16 | 0.10 | 0.13 | 0.13 | -10.34% | 192,800 |
| Jun 1, 2026 | 0.10 | 0.15 | 0.10 | 0.15 | 0.15 | 31.82% | 228,545 |
| May 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,500 |
| May 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -15.38% | 10,000 |
| May 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 20,023 |
| May 22, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 30.00% | 12,500 |
| May 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 86,500 |
| May 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 63,000 |
| May 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -25.00% | 177,000 |
| May 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 7,000 |
| May 11, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 20.83% | 192,100 |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 272,060 |
| May 7, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 12,500 |
| May 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 51,099 |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 45,671 |
| May 4, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 122,730 |
| May 1, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 36,500 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 100,000 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 93,000 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 85,000 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 177,000 |
| Apr 24, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 34,500 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 10,000 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.04% | 175,107 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 168,000 |