Snowline Gold Corp. (TSXV:SGD)
Canada · Delayed Price · Currency is CAD 9.25
-0.11 (-1.18%)
Aug 26, 2025, 4:00 PM EDT
Snowline Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 9.43 | 9.43 | 9.18 | 9.25 | 9.25 | -1.18% | 152,283 |
| Aug 25, 2025 | 9.32 | 9.49 | 9.25 | 9.36 | 9.36 | 0.32% | 147,300 |
| Aug 22, 2025 | 9.20 | 9.37 | 9.11 | 9.33 | 9.33 | 1.41% | 98,245 |
| Aug 21, 2025 | 9.06 | 9.24 | 9.00 | 9.20 | 9.20 | 2.22% | 332,400 |
| Aug 20, 2025 | 9.15 | 9.17 | 9.00 | 9.00 | 9.00 | -0.66% | 58,428 |
| Aug 19, 2025 | 9.22 | 9.22 | 9.00 | 9.06 | 9.06 | -1.63% | 238,800 |
| Aug 18, 2025 | 9.40 | 9.40 | 9.19 | 9.21 | 9.21 | -1.39% | 159,700 |
| Aug 15, 2025 | 9.05 | 9.56 | 9.00 | 9.34 | 9.34 | 0.97% | 851,411 |
| Aug 14, 2025 | 9.31 | 9.54 | 9.20 | 9.25 | 9.25 | -0.11% | 66,400 |
| Aug 13, 2025 | 9.29 | 9.50 | 9.20 | 9.26 | 9.26 | -2.32% | 43,639 |
| Aug 12, 2025 | 9.36 | 9.50 | 9.18 | 9.48 | 9.48 | 1.83% | 103,000 |
| Aug 11, 2025 | 9.30 | 9.42 | 9.09 | 9.31 | 9.31 | -2.00% | 297,700 |
| Aug 8, 2025 | 9.91 | 9.91 | 9.44 | 9.50 | 9.50 | -3.16% | 170,703 |
| Aug 7, 2025 | 9.65 | 9.95 | 9.55 | 9.81 | 9.81 | 3.70% | 208,413 |
| Aug 6, 2025 | 9.36 | 9.60 | 9.22 | 9.46 | 9.46 | -0.73% | 287,348 |
| Aug 5, 2025 | 9.54 | 9.69 | 9.31 | 9.53 | 9.53 | 5.42% | 197,626 |
| Aug 1, 2025 | 9.79 | 9.80 | 9.04 | 9.04 | 9.04 | -5.34% | 679,719 |
| Jul 31, 2025 | 9.15 | 9.55 | 9.07 | 9.55 | 9.55 | 6.11% | 139,208 |
| Jul 30, 2025 | 8.98 | 9.11 | 8.81 | 9.00 | 9.00 | -0.44% | 221,600 |
| Jul 29, 2025 | 9.26 | 9.27 | 8.98 | 9.04 | 9.04 | -2.06% | 77,921 |
| Jul 28, 2025 | 9.58 | 9.64 | 9.02 | 9.23 | 9.23 | -3.35% | 127,300 |
| Jul 25, 2025 | 9.59 | 9.63 | 9.38 | 9.55 | 9.55 | -0.42% | 44,300 |
| Jul 24, 2025 | 9.65 | 9.66 | 9.50 | 9.59 | 9.59 | -1.13% | 60,313 |
| Jul 23, 2025 | 9.97 | 9.99 | 9.69 | 9.70 | 9.70 | -1.62% | 70,023 |
| Jul 22, 2025 | 9.56 | 9.95 | 9.56 | 9.86 | 9.86 | 1.54% | 137,233 |
| Jul 21, 2025 | 9.84 | 9.88 | 9.59 | 9.71 | 9.71 | 2.00% | 113,320 |
| Jul 18, 2025 | 9.78 | 9.78 | 9.47 | 9.52 | 9.52 | 0.21% | 73,410 |
| Jul 17, 2025 | 9.65 | 9.66 | 9.34 | 9.50 | 9.50 | -2.16% | 76,539 |
| Jul 16, 2025 | 10.20 | 10.20 | 9.57 | 9.71 | 9.71 | -3.57% | 143,318 |
| Jul 15, 2025 | 9.67 | 10.16 | 9.59 | 10.07 | 10.07 | 4.68% | 342,211 |
| Jul 14, 2025 | 8.86 | 9.93 | 8.86 | 9.62 | 9.62 | 7.37% | 404,700 |
| Jul 11, 2025 | 8.05 | 10.38 | 7.99 | 8.96 | 8.96 | 11.58% | 675,808 |
| Jul 10, 2025 | 8.01 | 8.10 | 7.98 | 8.03 | 8.03 | 0.37% | 37,300 |
| Jul 9, 2025 | 8.02 | 8.13 | 7.96 | 8.00 | 8.00 | -0.12% | 169,100 |
| Jul 8, 2025 | 8.45 | 8.50 | 7.96 | 8.01 | 8.01 | -5.65% | 179,000 |
| Jul 7, 2025 | 8.35 | 8.56 | 8.15 | 8.49 | 8.49 | 1.07% | 80,900 |
| Jul 4, 2025 | 8.36 | 8.48 | 8.31 | 8.40 | 8.40 | 0.48% | 100,420 |
| Jul 3, 2025 | 8.46 | 8.54 | 8.33 | 8.36 | 8.36 | -0.95% | 79,127 |
| Jul 2, 2025 | 8.39 | 8.70 | 8.39 | 8.44 | 8.44 | 0.96% | 117,347 |
| 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 |