Skip to main content
logo
Scorpio Gold Corporation (TSXV:SGN)
Canada flag Canada · Delayed Price · Currency is CAD
0.2400
+0.0050 (2.13%)
Jul 24, 2025, 3:18 PM EDT

Scorpio Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20250.250.260.240.240.242.13%718,557
Jul 23, 20250.190.240.190.240.2417.50%170,228
Jul 22, 20250.200.210.200.200.20-4.76%155,300
Jul 21, 20250.200.220.200.210.212.44%670,600
Jul 18, 20250.200.210.190.210.21-4.65%28,000
Jul 17, 20250.210.230.160.220.222.38%461,800
Jul 16, 20250.200.220.200.210.215.00%117,023
Jul 15, 20250.210.210.200.200.20-4.76%84,828
Jul 14, 20250.220.220.210.210.21-2.33%2,004,300
Jul 11, 20250.220.220.200.220.224.88%413,500
Jul 10, 20250.220.220.190.210.21-180,800
Jul 9, 20250.200.210.200.210.21-191,300
Jul 8, 20250.220.220.200.210.21-4.65%108,724
Jul 7, 20250.220.220.210.220.22-2.27%164,000
Jul 4, 20250.220.220.220.220.22-10,125
Jul 3, 20250.220.220.210.220.222.33%194,500
Jul 2, 20250.210.220.210.220.224.88%211,400
Jun 30, 20250.200.210.200.210.212.50%97,600
Jun 27, 20250.210.210.200.200.20-58,000
Jun 26, 20250.200.210.200.200.20-13,100
Jun 25, 20250.200.200.200.200.202.56%34,500
Jun 24, 20250.220.220.200.200.20-9.30%116,500
Jun 23, 20250.210.230.210.220.2210.26%210,500
Jun 20, 20250.190.200.190.200.202.63%90,500
Jun 19, 20250.210.210.190.190.19-11.63%260,720
Jun 18, 20250.210.220.200.220.222.38%151,000
Jun 17, 20250.210.210.200.210.21-203,300
Jun 16, 20250.210.210.210.210.21-4.55%86,000
Jun 13, 20250.220.220.220.220.22-31,700
Jun 12, 20250.200.220.200.220.2210.00%475,200
Jun 11, 20250.220.220.200.200.20-9.09%50,515
Jun 10, 20250.220.220.210.220.22-558,000
Jun 9, 20250.210.230.210.220.222.33%628,028
Jun 6, 20250.210.220.210.220.222.38%212,800
Jun 5, 20250.180.210.180.210.2123.53%589,200
Jun 4, 20250.170.170.170.170.17-81,441
Jun 3, 20250.180.190.170.170.17-144,604
Jun 2, 20250.170.180.160.170.176.25%167,300
May 30, 20250.160.160.160.160.163.23%68,000
May 29, 20250.160.160.150.160.163.33%363,300
May 28, 20250.150.150.140.150.1511.11%251,614
May 27, 20250.150.150.140.140.14-12.90%116,700
May 26, 20250.150.160.150.160.1610.71%1,066,925
May 23, 20250.140.150.140.140.14-478,400
May 22, 20250.130.140.130.140.147.69%173,114
May 21, 20250.130.130.130.130.13-216,739
May 20, 20250.140.140.130.130.13-3.70%28,928
May 16, 20250.140.140.140.140.14-3.57%7,000
May 15, 20250.130.140.130.140.1416.67%621,000
May 14, 20250.140.140.120.120.12-7.69%991,400