Sun Peak Metals Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.465	0.490	0.465	0.490	0.490	68,000
2024-05-29	0.460	0.460	0.460	0.460	0.460	2,000
2024-05-28	0.450	0.475	0.450	0.460	0.460	30,489
2024-05-27	0.465	0.470	0.465	0.465	0.465	28,000
2024-05-24	0.465	0.475	0.465	0.475	0.475	9,500
2024-05-23	0.475	0.475	0.470	0.470	0.470	6,542
2024-05-22	0.495	0.495	0.475	0.480	0.480	24,500
2024-05-21	0.455	0.500	0.455	0.500	0.500	4,500
2024-05-17	0.460	0.520	0.460	0.485	0.485	149,500
2024-05-16	0.480	0.480	0.460	0.460	0.460	11,500
2024-05-15	0.445	0.465	0.445	0.465	0.465	50,500
2024-05-14	0.400	0.445	0.400	0.445	0.445	57,000
2024-05-13	0.440	0.445	0.400	0.400	0.400	57,000
2024-05-10	0.425	0.425	0.425	0.425	0.425	10,000
2024-05-09	0.435	0.435	0.420	0.435	0.435	50,000
2024-05-08	0.470	0.470	0.420	0.450	0.450	117,118
2024-05-07	0.480	0.480	0.480	0.480	0.480	23,500
2024-05-06	0.480	0.480	0.470	0.470	0.470	36,100
2024-05-03	0.485	0.485	0.470	0.480	0.480	32,150
2024-05-02	0.495	0.495	0.465	0.470	0.470	48,000
2024-05-01	0.490	0.500	0.490	0.500	0.500	7,000
2024-04-30	0.475	0.475	0.475	0.475	0.475	7,000
2024-04-29	0.480	0.495	0.475	0.495	0.495	11,000
2024-04-26	0.465	0.465	0.465	0.465	0.465	0
2024-04-25	0.485	0.485	0.465	0.465	0.465	80,584
2024-04-24	0.510	0.510	0.490	0.490	0.490	11,500
2024-04-23	0.510	0.550	0.500	0.500	0.500	105,715
2024-04-22	0.540	0.540	0.500	0.500	0.500	191,517
2024-04-19	0.600	0.600	0.540	0.540	0.540	30,000
2024-04-18	0.580	0.620	0.530	0.620	0.620	77,017
2024-04-17	0.570	0.570	0.510	0.510	0.510	120,180
2024-04-16	0.580	0.590	0.570	0.590	0.590	11,500
2024-04-15	0.640	0.640	0.590	0.590	0.590	3,576
2024-04-12	0.590	0.650	0.590	0.600	0.600	29,215
2024-04-11	0.560	0.600	0.560	0.600	0.600	61,000
2024-04-10	0.580	0.580	0.580	0.580	0.580	1,500
2024-04-09	0.580	0.580	0.580	0.580	0.580	22,344
2024-04-08	0.540	0.590	0.540	0.580	0.580	26,000
2024-04-05	0.550	0.580	0.540	0.540	0.540	137,040
2024-04-04	0.500	0.590	0.500	0.550	0.550	507,000
2024-04-03	0.480	0.490	0.480	0.490	0.490	30,040
2024-04-02	0.495	0.495	0.490	0.495	0.495	25,500
2024-04-01	0.490	0.490	0.470	0.490	0.490	8,202
2024-03-28	0.500	0.500	0.465	0.470	0.470	31,500
2024-03-27	0.480	0.480	0.480	0.480	0.480	27,000
2024-03-26	0.480	0.480	0.480	0.480	0.480	0
2024-03-25	0.485	0.485	0.480	0.480	0.480	2,600
2024-03-22	0.500	0.500	0.500	0.500	0.500	2,500
2024-03-21	0.480	0.480	0.480	0.480	0.480	27,500
2024-03-20	0.500	0.520	0.480	0.480	0.480	54,400
2024-03-19	0.510	0.520	0.500	0.500	0.500	19,500
2024-03-18	0.520	0.520	0.500	0.500	0.500	30,000
2024-03-15	0.480	0.495	0.480	0.495	0.495	10,050
2024-03-14	0.510	0.510	0.490	0.510	0.510	136,500
2024-03-13	0.550	0.550	0.485	0.500	0.500	92,654
2024-03-12	0.520	0.550	0.500	0.540	0.540	47,250
2024-03-11	0.500	0.520	0.500	0.520	0.520	27,046
2024-03-08	0.500	0.500	0.500	0.500	0.500	0
2024-03-07	0.495	0.500	0.450	0.500	0.500	52,300
2024-03-06	0.480	0.495	0.440	0.490	0.490	33,543

← NewerPage 11 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.