Searchlight Resources Inc. (TSXV:SCLT)
Canada · Delayed Price · Currency is CAD 0.1150
0.00 (0.00%)
May 1, 2026, 3:26 PM EST
Searchlight Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 8.70% | 163,200 |
| Apr 15, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 21.05% | 343,051 |
| Apr 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,000 |
| Apr 10, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 38,962 |
| Apr 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 34,500 |
| Apr 8, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 294,500 |
| Apr 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 20.00% | 39,000 |
| Apr 2, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -6.25% | 75,800 |
| Apr 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 60,218 |
| Mar 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 59,119 |
| Mar 26, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 94,501 |
| Mar 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,000 |
| Mar 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,000 |
| Mar 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6,000 |
| Mar 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 89,000 |
| Mar 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 35,234 |
| Mar 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 4,010 |
| Mar 13, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -15.00% | 178,750 |
| Mar 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 24,000 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 123,506 |
| Mar 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 29,000 |
| Mar 6, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | - | 42,000 |
| Mar 5, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | - | 8,501 |
| Mar 4, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 73,000 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 420,250 |
| Mar 2, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 112,604 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 38,036 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.54% | 91,016 |
| Feb 25, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 18.18% | 75,545 |
| Feb 24, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 15.79% | 36,000 |
| Feb 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.64% | 52,000 |
| Feb 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 500 |
| Feb 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 126,044 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 166,000 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,753 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 29,561 |
| Feb 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 152,680 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -20.00% | 84,000 |
| Feb 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 60,075 |
| Feb 3, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 21,600 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 3,000 |
| Jan 29, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.71% | 197,000 |