Snowline Gold Corp. (TSXV:SGD)
Canada · Delayed Price · Currency is CAD 11.00
+0.13 (1.20%)
Sep 29, 2025, 4:00 PM EDT
Snowline Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 11.00 | 11.22 | 10.93 | 11.00 | 11.00 | 1.20% | 119,028 |
| Sep 26, 2025 | 10.63 | 10.98 | 10.63 | 10.87 | 10.87 | 2.26% | 115,200 |
| Sep 25, 2025 | 10.49 | 10.66 | 10.41 | 10.63 | 10.63 | 1.72% | 85,200 |
| Sep 24, 2025 | 10.44 | 10.68 | 10.37 | 10.45 | 10.45 | -0.29% | 105,200 |
| Sep 23, 2025 | 10.62 | 10.63 | 10.31 | 10.48 | 10.48 | -0.29% | 152,448 |
| Sep 22, 2025 | 10.15 | 10.58 | 10.15 | 10.51 | 10.51 | 4.89% | 76,836 |
| Sep 19, 2025 | 10.23 | 10.29 | 9.98 | 10.02 | 10.02 | 0.50% | 231,220 |
| Sep 18, 2025 | 10.10 | 10.42 | 9.95 | 9.97 | 9.97 | -1.77% | 169,621 |
| Sep 17, 2025 | 10.19 | 10.49 | 10.11 | 10.15 | 10.15 | -0.29% | 193,600 |
| Sep 16, 2025 | 10.32 | 10.37 | 10.07 | 10.18 | 10.18 | -0.68% | 228,700 |
| Sep 15, 2025 | 10.53 | 10.53 | 10.25 | 10.25 | 10.25 | -3.30% | 144,246 |
| Sep 12, 2025 | 10.75 | 10.78 | 10.52 | 10.60 | 10.60 | -1.12% | 74,500 |
| Sep 11, 2025 | 10.80 | 10.87 | 10.70 | 10.72 | 10.72 | -1.74% | 107,038 |
| Sep 10, 2025 | 10.83 | 10.96 | 10.71 | 10.91 | 10.91 | 1.68% | 143,300 |
| Sep 9, 2025 | 10.76 | 10.86 | 10.59 | 10.73 | 10.73 | -0.09% | 103,800 |
| Sep 8, 2025 | 10.95 | 11.03 | 10.65 | 10.74 | 10.74 | -0.46% | 153,033 |
| Sep 5, 2025 | 10.19 | 10.97 | 10.17 | 10.79 | 10.79 | 6.41% | 321,925 |
| Sep 4, 2025 | 9.81 | 10.15 | 9.61 | 10.14 | 10.14 | 2.84% | 365,117 |
| Sep 3, 2025 | 9.81 | 10.00 | 9.75 | 9.86 | 9.86 | -0.70% | 195,319 |
| Sep 2, 2025 | 9.72 | 10.00 | 9.56 | 9.93 | 9.93 | 4.20% | 204,800 |
| Aug 29, 2025 | 9.47 | 9.58 | 9.42 | 9.53 | 9.53 | 1.38% | 194,200 |
| Aug 28, 2025 | 9.45 | 9.50 | 9.33 | 9.40 | 9.40 | -0.11% | 87,141 |
| Aug 27, 2025 | 9.25 | 9.49 | 9.25 | 9.41 | 9.41 | 1.73% | 92,511 |
| Aug 26, 2025 | 9.43 | 9.43 | 9.18 | 9.25 | 9.25 | -1.18% | 152,300 |
| 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 |