Scorpio Gold Corporation (SGLD)
NASDAQ: SGLD · Real-Time Price · USD
3.270
+0.050 (1.55%)
At close: Nov 2, 2026, 4:00 PM EST
3.370
+0.100 (3.06%)
After-hours: Nov 2, 2026, 7:30 PM EST
Scorpio Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.30 | 3.59 | 3.24 | 3.27 | 3.27 | 1.55% | 36,919 |
| Oct 30, 2026 | 3.30 | 3.48 | 3.21 | 3.22 | 3.22 | -7.20% | 36,580 |
| Oct 29, 2026 | 3.41 | 3.48 | 3.40 | 3.47 | 3.47 | 0.58% | 18,416 |
| Oct 28, 2026 | 3.37 | 3.48 | 3.26 | 3.45 | 3.45 | 2.37% | 35,216 |
| Oct 27, 2026 | 3.31 | 3.49 | 3.29 | 3.37 | 3.37 | -0.59% | 16,172 |
| Oct 26, 2026 | 3.40 | 3.56 | 3.28 | 3.39 | 3.39 | 1.80% | 17,282 |
| Oct 23, 2026 | 3.32 | 3.41 | 3.26 | 3.33 | 3.33 | -1.19% | 21,078 |
| Oct 22, 2026 | 3.55 | 3.55 | 3.34 | 3.37 | 3.37 | -5.34% | 16,295 |
| Oct 21, 2026 | 3.42 | 3.79 | 3.42 | 3.56 | 3.56 | 0.85% | 51,255 |
| Oct 20, 2026 | 3.39 | 3.65 | 3.37 | 3.53 | 3.53 | 4.44% | 17,190 |
| Oct 19, 2026 | 3.31 | 3.55 | 3.31 | 3.38 | 3.38 | -2.03% | 28,348 |
| Oct 16, 2026 | 3.47 | 3.59 | 3.44 | 3.45 | 3.45 | -0.29% | 25,813 |
| Oct 15, 2026 | 3.32 | 3.54 | 3.28 | 3.46 | 3.46 | 4.53% | 55,475 |
| Oct 14, 2026 | 3.41 | 3.70 | 3.26 | 3.31 | 3.31 | -5.43% | 47,219 |
| Oct 13, 2026 | 3.63 | 3.68 | 3.43 | 3.50 | 3.50 | - | 34,239 |
| Oct 12, 2026 | 3.56 | 3.69 | 3.50 | 3.50 | 3.50 | -1.69% | 46,786 |
| Oct 9, 2026 | 3.59 | 3.67 | 3.43 | 3.56 | 3.56 | 2.30% | 18,882 |
| Oct 8, 2026 | 3.49 | 3.59 | 3.44 | 3.48 | 3.48 | -1.14% | 34,089 |
| Oct 7, 2026 | 3.65 | 3.68 | 3.51 | 3.52 | 3.52 | -3.83% | 30,557 |
| Oct 6, 2026 | 3.62 | 3.75 | 3.61 | 3.66 | 3.66 | 2.23% | 23,095 |
| Oct 5, 2026 | 3.78 | 3.90 | 3.56 | 3.58 | 3.58 | -7.01% | 61,662 |
| Oct 2, 2026 | 3.66 | 3.93 | 3.66 | 3.85 | 3.85 | 5.48% | 56,013 |
| Oct 1, 2026 | 3.62 | 3.88 | 3.55 | 3.65 | 3.65 | 2.53% | 200,532 |
| Sep 30, 2026 | 3.58 | 3.71 | 3.50 | 3.56 | 3.56 | -0.56% | 44,806 |
| Sep 29, 2026 | 3.55 | 3.69 | 3.51 | 3.58 | 3.58 | -1.10% | 32,744 |
| Sep 28, 2026 | 3.84 | 3.88 | 3.55 | 3.62 | 3.62 | -7.65% | 95,339 |
| Sep 25, 2026 | 3.88 | 4.00 | 3.82 | 3.92 | 3.92 | 1.29% | 46,716 |
| Sep 24, 2026 | 3.92 | 3.93 | 3.74 | 3.87 | 3.87 | -3.49% | 74,547 |
| Sep 23, 2026 | 4.02 | 4.10 | 3.90 | 4.01 | 4.01 | 0.25% | 54,588 |
| Sep 22, 2026 | 3.94 | 4.07 | 3.89 | 4.00 | 4.00 | 1.52% | 84,161 |
| Sep 21, 2026 | 4.11 | 4.11 | 3.87 | 3.94 | 3.94 | -4.60% | 95,547 |
| Sep 18, 2026 | 4.27 | 4.37 | 4.07 | 4.13 | 4.13 | -3.50% | 92,214 |
| Sep 17, 2026 | 3.95 | 4.37 | 3.95 | 4.28 | 4.28 | 6.73% | 152,766 |
| Sep 16, 2026 | 3.84 | 4.12 | 3.84 | 4.01 | 4.01 | 1.78% | 148,754 |
| Sep 15, 2026 | 4.03 | 4.11 | 3.92 | 3.94 | 3.94 | -6.64% | 78,542 |
| Sep 14, 2026 | 4.20 | 4.40 | 3.83 | 4.22 | 4.22 | -4.09% | 236,650 |
| Sep 11, 2026 | 4.36 | 4.45 | 4.25 | 4.40 | 4.40 | -0.68% | 158,360 |
| Sep 10, 2026 | 4.72 | 4.80 | 4.42 | 4.43 | 4.43 | -8.85% | 177,899 |
| Sep 9, 2026 | 4.78 | 4.99 | 4.58 | 4.86 | 4.86 | -2.80% | 297,739 |
| Sep 8, 2026 | 5.38 | 5.45 | 4.81 | 5.00 | 5.00 | -8.26% | 452,534 |
| Sep 4, 2026 | 5.41 | 5.45 | 5.01 | 5.45 | 5.45 | -4.89% | 736,034 |
| Sep 3, 2026 | 6.48 | 6.69 | 5.30 | 5.73 | 5.73 | -20.75% | 2,230,583 |
| Sep 2, 2026 | 14.01 | 14.15 | 6.85 | 7.23 | 7.23 | 42.32% | 9,861,311 |