Snowline Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 5.350 | 5.480 | 5.330 | 5.480 | 5.480 | 198,600 |
| 2024-08-22 | 5.370 | 5.470 | 5.210 | 5.460 | 5.460 | 325,500 |
| 2024-08-21 | 5.390 | 5.400 | 5.320 | 5.400 | 5.400 | 107,400 |
| 2024-08-20 | 5.500 | 5.640 | 5.360 | 5.480 | 5.480 | 874,500 |
| 2024-08-19 | 5.100 | 5.640 | 5.100 | 5.560 | 5.560 | 813,100 |
| 2024-08-16 | 4.930 | 5.150 | 4.730 | 5.100 | 5.100 | 145,100 |
| 2024-08-15 | 4.860 | 4.885 | 4.690 | 4.700 | 4.700 | 109,600 |
| 2024-08-14 | 4.960 | 4.960 | 4.820 | 4.835 | 4.835 | 158,100 |
| 2024-08-13 | 4.760 | 4.950 | 4.760 | 4.860 | 4.860 | 102,600 |
| 2024-08-12 | 4.400 | 4.960 | 4.210 | 4.820 | 4.820 | 339,200 |
| 2024-08-09 | 4.620 | 4.620 | 4.230 | 4.240 | 4.240 | 155,000 |
| 2024-08-08 | 4.270 | 4.630 | 4.270 | 4.570 | 4.570 | 174,000 |
| 2024-08-07 | 4.300 | 4.440 | 4.120 | 4.280 | 4.280 | 271,400 |
| 2024-08-06 | 4.000 | 4.100 | 3.880 | 3.980 | 3.980 | 418,600 |
| 2024-08-02 | 4.370 | 4.410 | 4.180 | 4.210 | 4.210 | 141,900 |
| 2024-08-01 | 4.480 | 4.480 | 4.260 | 4.380 | 4.380 | 124,400 |
| 2024-07-31 | 4.360 | 4.390 | 4.160 | 4.360 | 4.360 | 308,600 |
| 2024-07-30 | 4.330 | 4.340 | 4.070 | 4.300 | 4.300 | 321,900 |
| 2024-07-29 | 4.500 | 4.500 | 4.080 | 4.200 | 4.200 | 496,100 |
| 2024-07-26 | 4.550 | 4.550 | 4.340 | 4.360 | 4.360 | 337,300 |
| 2024-07-25 | 4.700 | 4.700 | 4.350 | 4.520 | 4.520 | 423,400 |
| 2024-07-24 | 5.150 | 5.150 | 4.630 | 4.700 | 4.700 | 286,400 |
| 2024-07-23 | 5.300 | 5.300 | 4.700 | 5.080 | 5.080 | 450,900 |
| 2024-07-22 | 5.310 | 5.400 | 5.270 | 5.270 | 5.270 | 61,000 |
| 2024-07-19 | 5.440 | 5.450 | 5.250 | 5.430 | 5.430 | 159,100 |
| 2024-07-18 | 5.400 | 5.450 | 5.370 | 5.420 | 5.420 | 70,100 |
| 2024-07-17 | 5.500 | 5.500 | 5.350 | 5.470 | 5.470 | 83,100 |
| 2024-07-16 | 5.400 | 5.580 | 5.330 | 5.450 | 5.450 | 96,200 |
| 2024-07-15 | 5.570 | 5.570 | 5.380 | 5.400 | 5.400 | 826,200 |
| 2024-07-12 | 5.350 | 5.580 | 5.350 | 5.580 | 5.580 | 69,000 |
| 2024-07-11 | 5.540 | 5.540 | 5.340 | 5.400 | 5.400 | 141,800 |
| 2024-07-10 | 5.490 | 5.540 | 5.390 | 5.460 | 5.460 | 149,000 |
| 2024-07-09 | 5.600 | 5.690 | 5.400 | 5.450 | 5.450 | 139,500 |
| 2024-07-08 | 5.660 | 5.690 | 5.610 | 5.620 | 5.620 | 165,600 |
| 2024-07-05 | 5.610 | 5.690 | 5.570 | 5.660 | 5.660 | 129,400 |
| 2024-07-04 | 5.550 | 5.620 | 5.550 | 5.590 | 5.590 | 44,900 |
| 2024-07-03 | 5.410 | 5.620 | 5.410 | 5.600 | 5.600 | 71,400 |
| 2024-07-02 | 5.320 | 5.620 | 5.270 | 5.460 | 5.460 | 119,800 |
| 2024-06-28 | 5.250 | 5.430 | 5.250 | 5.300 | 5.300 | 83,400 |
| 2024-06-27 | 5.200 | 5.380 | 5.200 | 5.350 | 5.350 | 175,700 |
| 2024-06-26 | 5.050 | 5.290 | 4.900 | 5.290 | 5.290 | 332,600 |
| 2024-06-25 | 5.400 | 5.400 | 4.890 | 4.970 | 4.970 | 299,300 |
| 2024-06-24 | 5.600 | 5.640 | 5.400 | 5.420 | 5.420 | 131,800 |
| 2024-06-21 | 5.470 | 5.650 | 5.300 | 5.600 | 5.600 | 129,500 |
| 2024-06-20 | 5.580 | 5.580 | 5.390 | 5.470 | 5.470 | 51,600 |
| 2024-06-19 | 5.510 | 5.540 | 5.390 | 5.460 | 5.460 | 60,900 |
| 2024-06-18 | 5.700 | 5.700 | 5.550 | 5.610 | 5.610 | 153,600 |
| 2024-06-17 | 5.600 | 5.740 | 5.400 | 5.610 | 5.610 | 184,100 |
| 2024-06-14 | 5.560 | 5.560 | 5.310 | 5.400 | 5.400 | 42,400 |
| 2024-06-13 | 5.500 | 5.540 | 5.390 | 5.500 | 5.500 | 62,700 |
| 2024-06-12 | 5.510 | 5.640 | 5.510 | 5.600 | 5.600 | 73,000 |
| 2024-06-11 | 5.660 | 5.660 | 5.480 | 5.500 | 5.500 | 51,400 |
| 2024-06-10 | 5.740 | 5.740 | 5.570 | 5.620 | 5.620 | 22,300 |
| 2024-06-07 | 5.950 | 5.950 | 5.540 | 5.590 | 5.590 | 57,500 |
| 2024-06-06 | 5.800 | 5.910 | 5.780 | 5.900 | 5.900 | 37,100 |
| 2024-06-05 | 5.650 | 5.800 | 5.600 | 5.790 | 5.790 | 75,900 |
| 2024-06-04 | 5.780 | 5.780 | 5.550 | 5.670 | 5.670 | 168,400 |
| 2024-06-03 | 5.960 | 5.960 | 5.770 | 5.780 | 5.780 | 119,600 |
| 2024-05-31 | 6.070 | 6.070 | 5.930 | 5.930 | 5.930 | 29,500 |
| 2024-05-30 | 6.070 | 6.080 | 5.980 | 6.050 | 6.050 | 41,500 |
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.