Snowline Gold Corp. (TSXV:SGD)
Canada
· Delayed Price · Currency is CAD 8.36
-0.28 (-3.24%)
Jun 30, 2025, 4:00 PM EDT
Snowline Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 8.64 | 8.79 | 8.36 | 8.36 | 8.36 | -3.24% | 114,043 |
| Jun 27, 2025 | 8.31 | 8.67 | 8.31 | 8.64 | 8.64 | 0.47% | 377,303 |
| Jun 26, 2025 | 8.28 | 8.70 | 8.25 | 8.60 | 8.60 | 3.49% | 84,200 |
| Jun 25, 2025 | 8.52 | 8.65 | 8.15 | 8.31 | 8.31 | -2.58% | 182,606 |
| Jun 24, 2025 | 7.99 | 8.64 | 7.66 | 8.53 | 8.53 | 7.70% | 366,700 |
| Jun 23, 2025 | 7.73 | 8.00 | 7.71 | 7.92 | 7.92 | 1.54% | 134,214 |
| Jun 20, 2025 | 7.80 | 7.80 | 7.61 | 7.80 | 7.80 | -0.13% | 157,026 |
| Jun 19, 2025 | 7.70 | 7.86 | 7.56 | 7.81 | 7.81 | 1.96% | 103,400 |
| Jun 18, 2025 | 7.65 | 7.81 | 7.60 | 7.66 | 7.66 | 0.13% | 46,902 |
| Jun 17, 2025 | 7.84 | 7.84 | 7.63 | 7.65 | 7.65 | -0.91% | 45,109 |
| Jun 16, 2025 | 7.93 | 7.93 | 7.72 | 7.72 | 7.72 | -1.15% | 31,644 |
| Jun 13, 2025 | 7.92 | 7.97 | 7.81 | 7.81 | 7.81 | -1.01% | 25,200 |
| Jun 12, 2025 | 7.78 | 8.04 | 7.70 | 7.89 | 7.89 | 2.47% | 96,022 |
| Jun 11, 2025 | 7.57 | 7.76 | 7.53 | 7.70 | 7.70 | 2.26% | 95,000 |
| Jun 10, 2025 | 7.65 | 7.65 | 7.43 | 7.53 | 7.53 | -2.21% | 150,000 |
| Jun 9, 2025 | 7.78 | 7.79 | 7.50 | 7.70 | 7.70 | 1.58% | 100,728 |
| Jun 6, 2025 | 7.80 | 7.80 | 7.47 | 7.58 | 7.58 | -2.19% | 139,007 |
| Jun 5, 2025 | 8.09 | 8.10 | 7.75 | 7.75 | 7.75 | -3.73% | 146,522 |
| Jun 4, 2025 | 8.05 | 8.06 | 7.95 | 8.05 | 8.05 | 1.51% | 73,500 |
| Jun 3, 2025 | 7.88 | 7.96 | 7.69 | 7.93 | 7.93 | 0.63% | 127,500 |
| Jun 2, 2025 | 7.79 | 8.22 | 7.77 | 7.88 | 7.88 | 3.55% | 192,702 |
| May 30, 2025 | 7.69 | 7.80 | 7.61 | 7.61 | 7.61 | -1.30% | 61,000 |
| May 29, 2025 | 7.81 | 7.81 | 7.61 | 7.71 | 7.71 | 0.26% | 41,900 |
| May 28, 2025 | 7.40 | 7.69 | 7.31 | 7.69 | 7.69 | 3.36% | 78,404 |
| May 27, 2025 | 7.64 | 7.64 | 7.40 | 7.44 | 7.44 | -4.62% | 97,300 |
| May 26, 2025 | 7.56 | 7.80 | 7.41 | 7.80 | 7.80 | 2.63% | 34,243 |
| May 23, 2025 | 7.39 | 7.65 | 7.35 | 7.60 | 7.60 | 4.40% | 49,408 |
| May 22, 2025 | 7.40 | 7.40 | 7.27 | 7.28 | 7.28 | -1.22% | 47,800 |
| May 21, 2025 | 7.48 | 7.62 | 7.29 | 7.37 | 7.37 | -3.66% | 135,500 |
| May 20, 2025 | 7.11 | 7.69 | 7.06 | 7.65 | 7.65 | 8.97% | 140,821 |
| May 16, 2025 | 7.10 | 7.21 | 6.91 | 7.02 | 7.02 | -0.99% | 190,625 |
| May 15, 2025 | 6.99 | 7.42 | 6.55 | 7.09 | 7.09 | -4.96% | 390,316 |
| May 14, 2025 | 7.74 | 7.77 | 7.42 | 7.46 | 7.46 | -3.87% | 92,336 |
| May 13, 2025 | 7.90 | 7.94 | 7.73 | 7.76 | 7.76 | -1.15% | 38,700 |
| May 12, 2025 | 7.67 | 7.90 | 7.52 | 7.85 | 7.85 | -2.97% | 138,200 |
| May 9, 2025 | 8.07 | 8.12 | 7.95 | 8.09 | 8.09 | 0.50% | 402,300 |
| May 8, 2025 | 8.05 | 8.10 | 7.96 | 8.05 | 8.05 | - | 86,000 |
| May 7, 2025 | 8.08 | 8.09 | 7.99 | 8.05 | 8.05 | -0.49% | 78,131 |
| May 6, 2025 | 8.09 | 8.15 | 8.04 | 8.09 | 8.09 | 0.50% | 186,300 |
| May 5, 2025 | 7.98 | 8.15 | 7.91 | 8.05 | 8.05 | 1.26% | 398,700 |
| May 2, 2025 | 7.99 | 8.16 | 7.86 | 7.95 | 7.95 | 1.92% | 79,100 |
| May 1, 2025 | 7.77 | 7.95 | 7.72 | 7.80 | 7.80 | -3.23% | 32,336 |
| Apr 30, 2025 | 7.89 | 8.25 | 7.89 | 8.06 | 8.06 | -0.25% | 46,825 |
| Apr 29, 2025 | 7.93 | 8.08 | 7.89 | 8.08 | 8.08 | -0.37% | 92,121 |
| Apr 28, 2025 | 8.22 | 8.22 | 7.83 | 8.11 | 8.11 | -0.61% | 79,512 |
| Apr 25, 2025 | 8.18 | 8.24 | 7.99 | 8.16 | 8.16 | -0.73% | 51,515 |
| Apr 24, 2025 | 7.94 | 8.28 | 7.73 | 8.22 | 8.22 | 6.06% | 230,900 |
| Apr 23, 2025 | 7.81 | 8.00 | 7.51 | 7.75 | 7.75 | -3.61% | 97,500 |
| Apr 22, 2025 | 8.38 | 8.38 | 7.87 | 8.04 | 8.04 | -4.29% | 111,208 |
| Apr 21, 2025 | 8.33 | 8.43 | 8.20 | 8.40 | 8.40 | 4.22% | 96,536 |