Signature Resources Ltd. (TSXV:SGU)
Canada
· Delayed Price · Currency is CAD 0.0700
+0.0050 (7.69%)
Jun 6, 2025, 3:44 PM EDT
Signature Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 50,500 |
| Jun 5, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 150,000 |
| Jun 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 10,000 |
| Jun 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| Jun 2, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -13.33% | 171,000 |
| May 30, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 25,000 |
| May 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| May 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 11,000 |
| May 20, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 7,700 |
| May 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| May 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7,000 |
| May 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,000 |
| May 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 26,866 |
| May 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| May 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 1,000 |
| May 2, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 12,000 |
| May 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 41,000 |
| Apr 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 16,000 |
| Apr 29, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 15,000 |
| Apr 28, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 40,000 |
| Apr 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Apr 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 47,000 |
| Apr 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 49,000 |
| Apr 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 1,000 |
| Apr 17, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 296,000 |
| Apr 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 103,000 |
| Apr 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 96,000 |
| Apr 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 9, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 72,100 |
| Apr 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.38% | 3,200 |
| Apr 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 80,000 |
| Apr 3, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 7,000 |
| Apr 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 31, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 9.09% | 12,000 |
| Mar 28, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -8.33% | 45,000 |
| Mar 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |