Snowline Gold Corp. (TSXV:SGD)
Canada
· Delayed Price · Currency is CAD 6.50
+0.13 (2.04%)
Feb 21, 2025, 3:59 PM EST
Snowline Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.40 | 6.81 | 6.37 | 6.50 | 6.50 | 2.04% | 318,812 |
| Feb 20, 2025 | 6.10 | 6.39 | 6.01 | 6.37 | 6.37 | 5.29% | 125,149 |
| Feb 19, 2025 | 6.10 | 6.20 | 6.05 | 6.05 | 6.05 | -1.63% | 105,600 |
| Feb 18, 2025 | 5.86 | 6.23 | 5.86 | 6.15 | 6.15 | 4.59% | 186,900 |
| Feb 14, 2025 | 6.09 | 6.10 | 5.88 | 5.88 | 5.88 | -2.81% | 84,011 |
| Feb 13, 2025 | 6.03 | 6.19 | 5.97 | 6.05 | 6.05 | 0.67% | 144,400 |
| Feb 12, 2025 | 5.66 | 6.25 | 5.57 | 6.01 | 6.01 | 6.94% | 315,319 |
| Feb 11, 2025 | 5.57 | 5.69 | 5.57 | 5.62 | 5.62 | 1.26% | 112,119 |
| Feb 10, 2025 | 5.84 | 5.84 | 5.55 | 5.55 | 5.55 | -2.63% | 39,647 |
| Feb 7, 2025 | 5.73 | 5.73 | 5.58 | 5.70 | 5.70 | -0.18% | 99,803 |
| Feb 6, 2025 | 5.84 | 5.84 | 5.57 | 5.71 | 5.71 | -3.38% | 66,730 |
| Feb 5, 2025 | 5.73 | 5.94 | 5.65 | 5.91 | 5.91 | 3.50% | 121,200 |
| Feb 4, 2025 | 5.56 | 5.73 | 5.56 | 5.71 | 5.71 | 2.88% | 126,700 |
| Feb 3, 2025 | 5.40 | 5.56 | 5.38 | 5.55 | 5.55 | 2.78% | 58,811 |
| Jan 31, 2025 | 5.58 | 5.66 | 5.30 | 5.40 | 5.40 | -3.57% | 108,912 |
| Jan 30, 2025 | 5.41 | 5.60 | 5.41 | 5.60 | 5.60 | 5.26% | 75,900 |
| Jan 29, 2025 | 5.37 | 5.42 | 5.26 | 5.32 | 5.32 | 1.14% | 21,500 |
| Jan 28, 2025 | 5.26 | 5.37 | 5.26 | 5.26 | 5.26 | - | 30,900 |
| Jan 27, 2025 | 5.31 | 5.48 | 5.19 | 5.26 | 5.26 | -2.05% | 54,600 |
| Jan 24, 2025 | 5.49 | 5.58 | 5.37 | 5.37 | 5.37 | -2.19% | 42,800 |
| Jan 23, 2025 | 5.43 | 5.49 | 5.38 | 5.49 | 5.49 | 1.10% | 30,400 |
| Jan 22, 2025 | 5.38 | 5.49 | 5.36 | 5.43 | 5.43 | 0.74% | 66,600 |
| Jan 21, 2025 | 5.39 | 5.42 | 5.01 | 5.39 | 5.39 | 0.37% | 91,600 |
| Jan 20, 2025 | 5.32 | 5.42 | 5.23 | 5.37 | 5.37 | 0.94% | 47,100 |
| Jan 17, 2025 | 5.41 | 5.42 | 5.31 | 5.32 | 5.32 | -0.75% | 78,533 |
| Jan 16, 2025 | 5.29 | 5.38 | 5.26 | 5.36 | 5.36 | 1.90% | 54,600 |
| Jan 15, 2025 | 5.40 | 5.40 | 5.13 | 5.26 | 5.26 | -1.31% | 81,017 |
| Jan 14, 2025 | 5.29 | 5.37 | 5.25 | 5.33 | 5.33 | 2.11% | 88,946 |
| Jan 13, 2025 | 5.40 | 5.40 | 5.15 | 5.22 | 5.22 | -2.25% | 87,728 |
| Jan 10, 2025 | 5.40 | 5.40 | 5.29 | 5.34 | 5.34 | 0.38% | 188,336 |
| Jan 9, 2025 | 5.40 | 5.46 | 5.28 | 5.32 | 5.32 | -1.30% | 118,319 |
| Jan 8, 2025 | 5.26 | 5.40 | 5.22 | 5.39 | 5.39 | 2.08% | 108,544 |
| Jan 7, 2025 | 5.40 | 5.40 | 5.26 | 5.28 | 5.28 | -1.86% | 286,900 |
| Jan 6, 2025 | 5.23 | 5.42 | 5.21 | 5.38 | 5.38 | 1.51% | 141,800 |
| Jan 3, 2025 | 5.31 | 5.34 | 5.25 | 5.30 | 5.30 | -0.38% | 96,646 |
| Jan 2, 2025 | 5.15 | 5.39 | 5.15 | 5.32 | 5.32 | 4.11% | 71,400 |
| Dec 31, 2024 | 5.04 | 5.15 | 5.04 | 5.11 | 5.11 | 1.39% | 73,525 |
| Dec 30, 2024 | 5.12 | 5.14 | 5.00 | 5.04 | 5.04 | -1.56% | 42,901 |
| Dec 27, 2024 | 5.15 | 5.18 | 5.04 | 5.12 | 5.12 | - | 60,100 |
| Dec 24, 2024 | 5.01 | 5.17 | 5.01 | 5.12 | 5.12 | 1.99% | 23,336 |
| Dec 23, 2024 | 5.18 | 5.18 | 5.01 | 5.02 | 5.02 | -1.57% | 37,548 |
| Dec 20, 2024 | 5.10 | 5.21 | 5.03 | 5.10 | 5.10 | 1.19% | 57,100 |
| Dec 19, 2024 | 4.95 | 5.10 | 4.95 | 5.04 | 5.04 | 0.80% | 45,901 |
| Dec 18, 2024 | 5.03 | 5.09 | 5.00 | 5.00 | 5.00 | - | 56,739 |
| Dec 17, 2024 | 5.01 | 5.09 | 5.00 | 5.00 | 5.00 | - | 36,147 |
| Dec 16, 2024 | 5.14 | 5.14 | 5.00 | 5.00 | 5.00 | -2.15% | 47,018 |
| Dec 13, 2024 | 5.02 | 5.14 | 4.99 | 5.11 | 5.11 | 0.39% | 88,915 |
| Dec 12, 2024 | 5.18 | 5.25 | 5.00 | 5.09 | 5.09 | -2.68% | 89,900 |
| Dec 11, 2024 | 5.10 | 5.23 | 5.10 | 5.23 | 5.23 | 4.60% | 59,000 |
| Dec 10, 2024 | 5.17 | 5.27 | 5.00 | 5.00 | 5.00 | -5.66% | 188,000 |
| Dec 9, 2024 | 5.07 | 5.35 | 5.07 | 5.30 | 5.30 | 5.79% | 113,538 |
| Dec 6, 2024 | 5.27 | 5.27 | 4.99 | 5.01 | 5.01 | -5.47% | 139,300 |
| Dec 5, 2024 | 5.33 | 5.34 | 5.14 | 5.30 | 5.30 | -0.75% | 112,324 |
| Dec 4, 2024 | 5.39 | 5.44 | 5.30 | 5.34 | 5.34 | -1.11% | 79,300 |
| Dec 3, 2024 | 5.37 | 5.50 | 5.37 | 5.40 | 5.40 | - | 68,826 |
| Dec 2, 2024 | 5.40 | 5.40 | 5.21 | 5.40 | 5.40 | 0.93% | 124,800 |
| Nov 29, 2024 | 5.34 | 5.40 | 5.30 | 5.35 | 5.35 | - | 40,724 |
| Nov 28, 2024 | 5.43 | 5.43 | 5.21 | 5.35 | 5.35 | -1.47% | 34,230 |
| Nov 27, 2024 | 5.48 | 5.67 | 5.36 | 5.43 | 5.43 | -0.18% | 153,143 |
| Nov 26, 2024 | 5.20 | 5.44 | 5.16 | 5.44 | 5.44 | 4.82% | 347,630 |
| Nov 25, 2024 | 5.10 | 5.33 | 5.04 | 5.19 | 5.19 | -0.38% | 153,717 |
| Nov 22, 2024 | 5.04 | 5.29 | 4.93 | 5.21 | 5.21 | 5.68% | 1,139,329 |
| Nov 21, 2024 | 5.05 | 5.10 | 4.88 | 4.93 | 4.93 | -2.38% | 239,431 |
| Nov 20, 2024 | 5.08 | 5.17 | 4.97 | 5.05 | 5.05 | -0.79% | 82,100 |
| Nov 19, 2024 | 5.16 | 5.18 | 5.05 | 5.09 | 5.09 | -1.17% | 73,400 |
| Nov 18, 2024 | 5.37 | 5.38 | 5.13 | 5.15 | 5.15 | 1.18% | 57,600 |
| Nov 15, 2024 | 5.16 | 5.22 | 5.09 | 5.09 | 5.09 | -0.97% | 80,700 |
| Nov 14, 2024 | 5.27 | 5.31 | 5.13 | 5.14 | 5.14 | -2.65% | 143,700 |
| Nov 13, 2024 | 5.34 | 5.45 | 5.22 | 5.28 | 5.28 | -0.38% | 129,024 |
| Nov 12, 2024 | 5.40 | 5.40 | 5.18 | 5.30 | 5.30 | -2.03% | 73,900 |
| Nov 11, 2024 | 5.45 | 5.50 | 5.15 | 5.41 | 5.41 | -2.87% | 98,400 |
| Nov 8, 2024 | 5.49 | 5.67 | 5.48 | 5.57 | 5.57 | 1.83% | 71,200 |
| Nov 7, 2024 | 5.75 | 5.75 | 5.38 | 5.47 | 5.47 | -1.26% | 243,545 |
| Nov 6, 2024 | 5.55 | 5.58 | 5.45 | 5.54 | 5.54 | -2.64% | 64,210 |
| Nov 5, 2024 | 5.73 | 5.82 | 5.66 | 5.69 | 5.69 | -1.04% | 40,100 |
| Nov 4, 2024 | 5.70 | 5.77 | 5.48 | 5.75 | 5.75 | 0.88% | 110,200 |
| Nov 1, 2024 | 5.87 | 5.90 | 5.58 | 5.70 | 5.70 | -2.56% | 44,600 |
| Oct 31, 2024 | 5.99 | 5.99 | 5.73 | 5.85 | 5.85 | -3.15% | 128,508 |
| Oct 30, 2024 | 5.97 | 6.09 | 5.72 | 6.04 | 6.04 | 2.37% | 133,700 |
| Oct 29, 2024 | 5.97 | 5.97 | 5.85 | 5.90 | 5.90 | -0.84% | 65,329 |
| Oct 28, 2024 | 6.03 | 6.03 | 5.84 | 5.95 | 5.95 | -1.65% | 65,100 |
| Oct 25, 2024 | 6.00 | 6.05 | 5.90 | 6.05 | 6.05 | 0.33% | 86,200 |
| Oct 24, 2024 | 6.10 | 6.19 | 5.90 | 6.03 | 6.03 | -2.74% | 137,300 |
| Oct 23, 2024 | 6.14 | 6.21 | 6.00 | 6.20 | 6.20 | -1.90% | 156,700 |
| Oct 22, 2024 | 6.09 | 6.39 | 6.08 | 6.32 | 6.32 | 4.64% | 170,107 |
| Oct 21, 2024 | 5.97 | 6.06 | 5.87 | 6.04 | 6.04 | 2.03% | 135,600 |
| Oct 18, 2024 | 5.63 | 6.00 | 5.60 | 5.92 | 5.92 | 5.71% | 388,400 |
| Oct 17, 2024 | 5.48 | 5.68 | 5.46 | 5.60 | 5.60 | 3.32% | 191,000 |
| Oct 16, 2024 | 5.47 | 5.54 | 5.41 | 5.42 | 5.42 | -0.91% | 33,100 |
| Oct 15, 2024 | 5.59 | 5.59 | 5.37 | 5.47 | 5.47 | -0.55% | 59,144 |
| Oct 11, 2024 | 5.44 | 5.50 | 5.41 | 5.50 | 5.50 | 2.04% | 61,900 |
| Oct 10, 2024 | 5.36 | 5.50 | 5.33 | 5.39 | 5.39 | 1.32% | 98,438 |
| Oct 9, 2024 | 5.43 | 5.44 | 5.31 | 5.32 | 5.32 | -2.03% | 16,600 |
| Oct 8, 2024 | 5.50 | 5.62 | 5.43 | 5.43 | 5.43 | -0.91% | 80,708 |
| Oct 7, 2024 | 5.58 | 5.58 | 5.41 | 5.48 | 5.48 | -2.32% | 83,100 |
| Oct 4, 2024 | 5.51 | 5.62 | 5.51 | 5.61 | 5.61 | 0.90% | 32,828 |
| Oct 3, 2024 | 5.71 | 5.75 | 5.56 | 5.56 | 5.56 | -2.97% | 75,907 |
| Oct 2, 2024 | 5.67 | 5.78 | 5.63 | 5.73 | 5.73 | 1.24% | 33,700 |
| Oct 1, 2024 | 5.56 | 5.68 | 5.52 | 5.66 | 5.66 | 0.53% | 26,700 |
| Sep 30, 2024 | 5.66 | 5.66 | 5.54 | 5.63 | 5.63 | -0.35% | 41,436 |