Snow Lake Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	0.25	0.25	0.22	0.23	0.23	-6.96%	673,236
Nov 14, 2024	0.30	0.30	0.23	0.25	0.25	-2.47%	2,318,783
Nov 13, 2024	0.28	0.29	0.22	0.25	0.25	-9.48%	424,885
Nov 12, 2024	0.30	0.32	0.27	0.28	0.28	-5.66%	350,470
Nov 11, 2024	0.29	0.31	0.28	0.30	0.30	-1.10%	233,586
Nov 8, 2024	0.31	0.33	0.29	0.30	0.30	-3.54%	261,036
Nov 7, 2024	0.31	0.33	0.31	0.31	0.31	-2.17%	196,218
Nov 6, 2024	0.31	0.35	0.31	0.32	0.32	2.55%	818,855
Nov 5, 2024	0.30	0.33	0.30	0.31	0.31	1.67%	120,587
Nov 4, 2024	0.34	0.34	0.30	0.31	0.31	-13.82%	179,840
Nov 1, 2024	0.37	0.39	0.33	0.35	0.35	-3.96%	387,231
Oct 31, 2024	0.35	0.39	0.33	0.37	0.37	4.81%	819,403
Oct 30, 2024	0.31	0.37	0.31	0.35	0.35	8.72%	707,975
Oct 29, 2024	0.34	0.36	0.30	0.32	0.32	-6.23%	384,476
Oct 28, 2024	0.29	0.36	0.27	0.34	0.34	22.74%	953,660
Oct 25, 2024	0.28	0.29	0.27	0.28	0.28	0.39%	199,996
Oct 24, 2024	0.29	0.29	0.27	0.28	0.28	1.86%	294,751
Oct 23, 2024	0.29	0.29	0.26	0.27	0.27	-3.58%	246,853
Oct 22, 2024	0.30	0.30	0.28	0.29	0.29	-4.04%	120,539
Oct 21, 2024	0.31	0.33	0.28	0.30	0.30	-3.04%	488,745
Oct 18, 2024	0.29	0.31	0.29	0.31	0.31	3.06%	49,381
Oct 17, 2024	0.27	0.30	0.27	0.30	0.30	10.24%	106,643
Oct 16, 2024	0.26	0.28	0.26	0.27	0.27	2.12%	204,746
Oct 15, 2024	0.28	0.30	0.26	0.26	0.26	-6.05%	183,856
Oct 14, 2024	0.28	0.31	0.27	0.28	0.28	-1.37%	94,291
Oct 11, 2024	0.28	0.30	0.28	0.28	0.28	3.00%	75,858
Oct 10, 2024	0.30	0.32	0.25	0.28	0.28	-8.11%	214,117
Oct 9, 2024	0.31	0.32	0.30	0.30	0.30	-2.15%	96,763
Oct 8, 2024	0.30	0.34	0.30	0.31	0.31	-1.73%	119,274
Oct 7, 2024	0.33	0.35	0.30	0.31	0.31	-5.15%	350,293
Oct 4, 2024	0.32	0.35	0.31	0.33	0.33	4.83%	130,411
Oct 3, 2024	0.33	0.33	0.31	0.31	0.31	-2.66%	25,271
Oct 2, 2024	0.33	0.33	0.31	0.32	0.32	-1.88%	87,599
Oct 1, 2024	0.32	0.33	0.31	0.33	0.33	3.00%	35,169
Sep 30, 2024	0.36	0.36	0.31	0.32	0.32	2.11%	184,326
Sep 27, 2024	0.31	0.33	0.31	0.31	0.31	-0.35%	145,496
Sep 26, 2024	0.30	0.33	0.30	0.31	0.31	3.52%	83,704
Sep 25, 2024	0.29	0.32	0.29	0.30	0.30	3.47%	93,732
Sep 24, 2024	0.30	0.32	0.27	0.29	0.29	-3.80%	229,116
Sep 23, 2024	0.32	0.33	0.30	0.31	0.31	-3.54%	99,313
Sep 20, 2024	0.30	0.33	0.30	0.32	0.32	-1.31%	111,095
Sep 19, 2024	0.32	0.32	0.31	0.32	0.32	2.66%	168,118
Sep 18, 2024	0.33	0.34	0.31	0.31	0.31	-7.26%	210,974
Sep 17, 2024	0.32	0.35	0.32	0.34	0.34	3.46%	173,687
Sep 16, 2024	0.37	0.37	0.32	0.33	0.33	-9.58%	502,576
Sep 13, 2024	0.38	0.41	0.36	0.36	0.36	-	1,667,673
Sep 12, 2024	0.36	0.38	0.32	0.36	0.36	-5.04%	786,501
Sep 11, 2024	0.44	0.52	0.35	0.38	0.38	2.43%	5,617,739
Sep 10, 2024	0.35	0.40	0.35	0.37	0.37	4.93%	51,117
Sep 9, 2024	0.35	0.37	0.34	0.35	0.35	-0.66%	19,419
Sep 6, 2024	0.37	0.37	0.34	0.36	0.36	0.30%	21,890
Sep 5, 2024	0.35	0.36	0.35	0.35	0.35	2.16%	65,711
Sep 4, 2024	0.35	0.36	0.35	0.35	0.35	-1.06%	8,796
Sep 3, 2024	0.36	0.36	0.34	0.35	0.35	-2.86%	41,995
Aug 30, 2024	0.37	0.37	0.34	0.36	0.36	0.11%	64,896
Aug 29, 2024	0.36	0.38	0.35	0.36	0.36	3.18%	54,490
Aug 28, 2024	0.39	0.40	0.31	0.35	0.35	-17.73%	234,599
Aug 27, 2024	0.41	0.43	0.36	0.42	0.42	2.32%	56,766
Aug 26, 2024	0.44	0.44	0.41	0.41	0.41	-2.31%	101,682
Aug 23, 2024	0.45	0.45	0.42	0.42	0.42	-3.55%	130,842
Aug 22, 2024	0.46	0.47	0.43	0.44	0.44	-2.55%	72,988
Aug 21, 2024	0.45	0.46	0.42	0.45	0.45	1.07%	110,452
Aug 20, 2024	0.46	0.46	0.44	0.45	0.45	-2.13%	34,079
Aug 19, 2024	0.47	0.48	0.44	0.46	0.46	-0.09%	47,442
Aug 16, 2024	0.45	0.48	0.44	0.46	0.46	-3.22%	140,398
Aug 15, 2024	0.46	0.48	0.46	0.47	0.47	4.66%	41,240
Aug 14, 2024	0.48	0.48	0.45	0.45	0.45	-2.84%	46,794
Aug 13, 2024	0.45	0.47	0.45	0.46	0.46	3.13%	117,033
Aug 12, 2024	0.47	0.48	0.42	0.45	0.45	-3.20%	216,900
Aug 9, 2024	0.47	0.48	0.40	0.47	0.47	-3.12%	430,741
Aug 8, 2024	0.50	0.53	0.47	0.48	0.48	-10.45%	333,425
Aug 7, 2024	0.59	0.69	0.51	0.54	0.54	5.10%	3,814,002
Aug 6, 2024	0.45	0.52	0.45	0.51	0.51	13.33%	202,149
Aug 5, 2024	0.43	0.48	0.42	0.45	0.45	-7.41%	118,262
Aug 2, 2024	0.54	0.54	0.44	0.49	0.49	-9.26%	189,004
Aug 1, 2024	0.59	0.59	0.50	0.54	0.54	-7.34%	131,773
Jul 31, 2024	0.62	0.66	0.55	0.58	0.58	-6.77%	90,022
Jul 30, 2024	0.64	0.70	0.59	0.62	0.62	-8.82%	147,218
Jul 29, 2024	0.65	0.72	0.61	0.68	0.68	4.62%	320,710
Jul 26, 2024	0.54	0.65	0.54	0.65	0.65	16.07%	297,587
Jul 25, 2024	0.65	0.65	0.43	0.56	0.56	-9.68%	1,230,694
Jul 24, 2024	1.14	1.19	0.62	0.62	0.62	-35.95%	5,761,410
Jul 23, 2024	0.79	1.05	0.77	0.97	0.97	24.18%	786,094
Jul 22, 2024	0.73	0.80	0.70	0.78	0.78	6.78%	62,807
Jul 19, 2024	0.62	0.79	0.62	0.73	0.73	17.61%	179,128
Jul 18, 2024	0.62	0.64	0.61	0.62	0.62	2.92%	51,352
Jul 17, 2024	0.60	0.64	0.60	0.60	0.60	-2.74%	26,793
Jul 16, 2024	0.62	0.63	0.60	0.62	0.62	-1.57%	53,258
Jul 15, 2024	0.66	0.67	0.62	0.63	0.63	-7.35%	21,705
Jul 12, 2024	0.70	0.70	0.62	0.68	0.68	-0.99%	26,918
Jul 11, 2024	0.69	0.70	0.61	0.69	0.69	3.42%	9,003
Jul 10, 2024	0.61	0.70	0.61	0.66	0.66	6.09%	9,913
Jul 9, 2024	0.68	0.69	0.62	0.63	0.63	-10.57%	47,283
Jul 8, 2024	0.69	0.73	0.69	0.70	0.70	1.39%	13,512
Jul 5, 2024	0.71	0.73	0.69	0.69	0.69	-2.76%	31,479
Jul 3, 2024	0.71	0.74	0.71	0.71	0.71	-0.47%	16,491
Jul 2, 2024	0.76	0.78	0.71	0.71	0.71	-5.39%	24,499
Jul 1, 2024	0.75	0.78	0.71	0.75	0.75	5.81%	18,154
Jun 28, 2024	0.73	0.79	0.71	0.71	0.71	-2.39%	38,646
Jun 27, 2024	0.76	0.76	0.73	0.73	0.73	-3.68%	3,135