Sego Resources Inc. (TSXV:SGZ)
Canada
· Delayed Price · Currency is CAD 0.0300
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
Sego Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 7,000 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 208,000 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 1,200 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 174,000 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 40,200 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 110,000 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 100,000 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 57,000 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 6,000 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 35,000 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 13,000 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -25.00% | 301,000 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 56,000 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 100,000 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 5,000 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 159,000 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 71,000 |
| Mar 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 33.33% | 49,000 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 191,000 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 33,000 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 55,000 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 217,100 |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50.00% | 50,000 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 152,000 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 153,000 |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 3,000 |
| Feb 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 514,000 |
| Feb 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 20,000 |
| Feb 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 20,000 |