Scorpio Gold Corporation (TSXV:SGN)
Canada · Delayed Price · Currency is CAD 0.4275
-0.0125 (-2.84%)
Sep 11, 2025, 3:59 PM EDT
Scorpio Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.45 | 0.46 | 0.39 | 0.43 | 0.43 | -3.41% | 1,508,140 |
| Sep 10, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -2.22% | 545,630 |
| Sep 9, 2025 | 0.50 | 0.50 | 0.44 | 0.45 | 0.45 | -10.00% | 1,001,234 |
| Sep 8, 2025 | 0.45 | 0.50 | 0.44 | 0.50 | 0.50 | 19.05% | 1,514,849 |
| Sep 5, 2025 | 0.40 | 0.42 | 0.39 | 0.42 | 0.42 | 5.00% | 845,000 |
| Sep 4, 2025 | 0.42 | 0.42 | 0.38 | 0.40 | 0.40 | -2.44% | 626,800 |
| Sep 3, 2025 | 0.45 | 0.47 | 0.41 | 0.41 | 0.41 | -7.87% | 623,500 |
| Sep 2, 2025 | 0.40 | 0.46 | 0.40 | 0.45 | 0.45 | 12.66% | 1,622,749 |
| Aug 29, 2025 | 0.36 | 0.40 | 0.35 | 0.40 | 0.40 | 17.91% | 1,257,600 |
| Aug 28, 2025 | 0.33 | 0.34 | 0.31 | 0.34 | 0.34 | 4.69% | 449,300 |
| Aug 27, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | 3.23% | 160,014 |
| Aug 26, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | 1.64% | 303,600 |
| Aug 25, 2025 | 0.30 | 0.31 | 0.26 | 0.31 | 0.31 | 7.02% | 391,111 |
| Aug 22, 2025 | 0.26 | 0.29 | 0.24 | 0.29 | 0.29 | 9.62% | 501,500 |
| Aug 21, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | - | 672,400 |
| Aug 20, 2025 | 0.29 | 0.29 | 0.24 | 0.26 | 0.26 | -7.14% | 489,800 |
| Aug 19, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -9.68% | 217,135 |
| Aug 18, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 259,830 |
| Aug 15, 2025 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | -7.46% | 323,326 |
| Aug 14, 2025 | 0.30 | 0.34 | 0.29 | 0.34 | 0.34 | 11.67% | 1,175,934 |
| Aug 13, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 460,000 |
| Aug 12, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 247,600 |
| Aug 11, 2025 | 0.28 | 0.32 | 0.26 | 0.28 | 0.28 | - | 1,449,300 |
| Aug 8, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.82% | 45,049 |
| Aug 7, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 19.57% | 1,085,800 |
| Aug 6, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 15.00% | 372,100 |
| Aug 5, 2025 | 0.18 | 0.22 | 0.18 | 0.20 | 0.20 | 17.65% | 1,134,714 |
| Aug 1, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -15.00% | 957,800 |
| Jul 31, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 182,600 |
| Jul 30, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -4.44% | 422,100 |
| Jul 29, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 796,723 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -6.00% | 475,005 |
| Jul 25, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 443,941 |
| Jul 24, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 2.13% | 718,600 |
| Jul 23, 2025 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | 17.50% | 170,228 |
| Jul 22, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 155,300 |
| Jul 21, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 670,600 |
| Jul 18, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | -4.65% | 28,000 |
| Jul 17, 2025 | 0.21 | 0.23 | 0.16 | 0.22 | 0.22 | 2.38% | 461,800 |
| Jul 16, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 117,023 |
| Jul 15, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 84,828 |
| Jul 14, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 2,004,300 |
| Jul 11, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 4.88% | 413,500 |
| Jul 10, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | - | 180,800 |
| Jul 9, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 191,300 |
| Jul 8, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 108,724 |
| Jul 7, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 164,000 |
| Jul 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10,125 |
| Jul 3, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 194,500 |
| Jul 2, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 211,400 |