StrikePoint Gold Inc. (TSXV:SKP)
Canada
· Delayed Price · Currency is CAD 0.1400
+0.0100 (7.69%)
May 16, 2025, 9:30 AM EDT
StrikePoint Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 5,000 |
| May 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| May 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 31,000 |
| May 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 34,500 |
| May 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 2,100 |
| May 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | - |
| May 8, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 52,911 |
| May 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 24,300 |
| May 6, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 26,000 |
| May 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.41% | 4,000 |
| May 2, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 39,000 |
| May 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,000 |
| Apr 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 29, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 17,100 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 87,700 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,500 |
| Apr 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 49,010 |
| Apr 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 25,500 |
| Apr 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 26,500 |
| Apr 17, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -6.45% | 8,500 |
| Apr 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 38,500 |
| Apr 15, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 6.67% | 32,500 |
| Apr 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,119 |
| Apr 11, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 124,900 |
| Apr 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8,400 |
| Apr 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 4,000 |
| Apr 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 8,500 |
| Apr 7, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -16.67% | 6,500 |
| Apr 4, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 3.45% | 193,700 |
| Apr 3, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -14.71% | 205,000 |
| Apr 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 8,500 |
| Apr 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Mar 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 75,800 |
| Mar 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 27,100 |
| Mar 27, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.11% | 21,500 |
| Mar 26, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 19.35% | 420,400 |
| Mar 25, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 21,543 |
| Mar 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 25,000 |
| Mar 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | - |
| Mar 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 16,802 |
| Mar 18, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 14,000 |
| Mar 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 79,900 |
| Mar 13, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 9.68% | 166,500 |
| Mar 12, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 116,500 |
| Mar 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 62,405 |
| Mar 10, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | - | 70,100 |
| Mar 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 2,500 |