Snowline Gold Corp. (TSXV:SGD)
Canada · Delayed Price · Currency is CAD 9.04
-0.51 (-5.34%)
Aug 1, 2025, 4:00 PM EDT
Snowline Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |