Snowline Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 5.500 | 5.850 | 5.500 | 5.830 | 5.830 | 69,600 |
| 2024-03-01 | 5.370 | 5.490 | 5.300 | 5.450 | 5.450 | 104,500 |
| 2024-02-29 | 5.400 | 5.420 | 5.220 | 5.280 | 5.280 | 121,400 |
| 2024-02-28 | 5.450 | 5.460 | 5.220 | 5.350 | 5.350 | 101,900 |
| 2024-02-27 | 5.400 | 5.540 | 5.390 | 5.490 | 5.490 | 69,500 |
| 2024-02-26 | 5.550 | 5.550 | 5.410 | 5.470 | 5.470 | 97,900 |
| 2024-02-23 | 5.480 | 5.560 | 5.310 | 5.490 | 5.490 | 51,000 |
| 2024-02-22 | 5.510 | 5.510 | 5.380 | 5.450 | 5.450 | 93,600 |
| 2024-02-21 | 5.670 | 5.670 | 5.340 | 5.460 | 5.460 | 61,300 |
| 2024-02-20 | 5.400 | 5.630 | 5.400 | 5.580 | 5.580 | 75,000 |
| 2024-02-16 | 5.330 | 5.370 | 5.280 | 5.330 | 5.330 | 15,900 |
| 2024-02-15 | 5.090 | 5.370 | 5.090 | 5.370 | 5.370 | 33,500 |
| 2024-02-14 | 5.090 | 5.150 | 5.060 | 5.140 | 5.140 | 26,700 |
| 2024-02-13 | 5.170 | 5.180 | 4.950 | 5.100 | 5.100 | 95,500 |
| 2024-02-12 | 5.240 | 5.450 | 5.180 | 5.180 | 5.180 | 50,400 |
| 2024-02-09 | 5.190 | 5.490 | 5.170 | 5.350 | 5.350 | 83,600 |
| 2024-02-08 | 5.390 | 5.390 | 5.200 | 5.270 | 5.270 | 26,100 |
| 2024-02-07 | 5.580 | 5.580 | 5.340 | 5.360 | 5.360 | 24,800 |
| 2024-02-06 | 5.540 | 5.570 | 5.380 | 5.450 | 5.450 | 42,800 |
| 2024-02-05 | 5.660 | 5.800 | 5.500 | 5.550 | 5.550 | 26,200 |
| 2024-02-02 | 6.120 | 6.120 | 5.680 | 5.760 | 5.760 | 43,600 |
| 2024-02-01 | 5.770 | 6.140 | 5.700 | 6.040 | 6.040 | 134,200 |
| 2024-01-31 | 5.630 | 5.900 | 5.520 | 5.780 | 5.780 | 102,300 |
| 2024-01-30 | 5.400 | 5.680 | 5.400 | 5.550 | 5.550 | 86,500 |
| 2024-01-29 | 5.200 | 5.530 | 5.090 | 5.410 | 5.410 | 235,100 |
| 2024-01-26 | 5.490 | 5.510 | 5.200 | 5.210 | 5.210 | 209,700 |
| 2024-01-25 | 5.490 | 5.520 | 5.410 | 5.410 | 5.410 | 84,400 |
| 2024-01-24 | 5.480 | 5.550 | 5.410 | 5.460 | 5.460 | 153,900 |
| 2024-01-23 | 5.470 | 5.500 | 5.360 | 5.460 | 5.460 | 40,500 |
| 2024-01-22 | 5.430 | 5.680 | 5.400 | 5.500 | 5.500 | 72,600 |
| 2024-01-19 | 5.630 | 5.630 | 5.420 | 5.450 | 5.450 | 29,100 |
| 2024-01-18 | 5.450 | 5.690 | 5.350 | 5.660 | 5.660 | 91,100 |
| 2024-01-17 | 5.560 | 5.560 | 5.360 | 5.430 | 5.430 | 76,100 |
| 2024-01-16 | 5.870 | 5.870 | 5.500 | 5.580 | 5.580 | 87,600 |
| 2024-01-15 | 6.050 | 6.100 | 5.900 | 5.920 | 5.920 | 85,900 |
| 2024-01-12 | 5.890 | 5.970 | 5.730 | 5.970 | 5.970 | 43,200 |
| 2024-01-11 | 6.050 | 6.050 | 5.670 | 5.710 | 5.710 | 115,900 |
| 2024-01-10 | 6.030 | 6.100 | 5.850 | 6.090 | 6.090 | 100,400 |
| 2024-01-09 | 6.200 | 6.400 | 5.940 | 6.090 | 6.090 | 204,800 |
| 2024-01-08 | 5.760 | 6.190 | 5.730 | 6.130 | 6.130 | 340,200 |
| 2024-01-05 | 5.450 | 5.850 | 5.400 | 5.730 | 5.730 | 228,300 |
| 2024-01-04 | 5.070 | 5.360 | 5.010 | 5.340 | 5.340 | 209,700 |
| 2024-01-03 | 4.960 | 5.180 | 4.900 | 5.090 | 5.090 | 174,200 |
| 2024-01-02 | 4.950 | 5.020 | 4.840 | 5.000 | 5.000 | 71,500 |
| 2023-12-29 | 5.030 | 5.030 | 4.850 | 4.950 | 4.950 | 32,800 |
| 2023-12-28 | 4.920 | 5.090 | 4.890 | 4.940 | 4.940 | 43,300 |
| 2023-12-27 | 5.190 | 5.250 | 4.880 | 4.890 | 4.890 | 167,100 |
| 2023-12-22 | 5.100 | 5.300 | 5.100 | 5.180 | 5.180 | 91,500 |
| 2023-12-21 | 4.970 | 5.100 | 4.930 | 5.100 | 5.100 | 120,500 |
| 2023-12-20 | 5.000 | 5.030 | 4.940 | 4.970 | 4.970 | 96,700 |
| 2023-12-19 | 4.910 | 5.000 | 4.900 | 4.980 | 4.980 | 54,500 |
| 2023-12-18 | 4.840 | 5.030 | 4.830 | 4.900 | 4.900 | 117,300 |
| 2023-12-15 | 4.730 | 4.820 | 4.640 | 4.820 | 4.820 | 20,600 |
| 2023-12-14 | 4.800 | 4.810 | 4.700 | 4.750 | 4.750 | 28,600 |
| 2023-12-13 | 4.600 | 4.790 | 4.490 | 4.790 | 4.790 | 26,000 |
| 2023-12-12 | 4.850 | 4.900 | 4.520 | 4.550 | 4.550 | 42,000 |
| 2023-12-11 | 4.840 | 4.880 | 4.760 | 4.870 | 4.870 | 50,200 |
| 2023-12-08 | 4.780 | 4.910 | 4.780 | 4.910 | 4.910 | 53,100 |
| 2023-12-07 | 4.770 | 4.940 | 4.720 | 4.900 | 4.900 | 92,500 |
| 2023-12-06 | 4.980 | 5.080 | 4.650 | 4.670 | 4.670 | 188,500 |
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.