Snowline Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 5.330 | 5.480 | 5.050 | 5.350 | 5.350 | 188,200 |
| 2023-09-08 | 5.300 | 5.590 | 5.300 | 5.500 | 5.500 | 97,400 |
| 2023-09-07 | 5.100 | 5.430 | 5.010 | 5.420 | 5.420 | 151,100 |
| 2023-09-06 | 5.010 | 5.210 | 4.780 | 5.160 | 5.160 | 69,600 |
| 2023-09-05 | 4.900 | 5.000 | 4.840 | 4.990 | 4.990 | 71,300 |
| 2023-09-01 | 4.920 | 5.000 | 4.860 | 4.970 | 4.970 | 24,700 |
| 2023-08-31 | 4.950 | 5.000 | 4.790 | 4.920 | 4.920 | 64,000 |
| 2023-08-30 | 5.130 | 5.240 | 4.920 | 4.990 | 4.990 | 97,100 |
| 2023-08-29 | 4.990 | 5.120 | 4.880 | 5.090 | 5.090 | 87,400 |
| 2023-08-28 | 4.890 | 5.060 | 4.710 | 4.910 | 4.910 | 94,700 |
| 2023-08-25 | 5.110 | 5.130 | 4.850 | 4.850 | 4.850 | 179,200 |
| 2023-08-24 | 5.230 | 5.290 | 5.080 | 5.100 | 5.100 | 82,200 |
| 2023-08-23 | 5.190 | 5.440 | 5.190 | 5.260 | 5.260 | 51,900 |
| 2023-08-22 | 5.320 | 5.320 | 5.100 | 5.150 | 5.150 | 100,300 |
| 2023-08-21 | 5.550 | 5.550 | 5.200 | 5.390 | 5.390 | 134,200 |
| 2023-08-18 | 5.740 | 5.740 | 5.450 | 5.580 | 5.580 | 134,100 |
| 2023-08-17 | 5.700 | 5.830 | 5.650 | 5.750 | 5.750 | 713,100 |
| 2023-08-16 | 5.750 | 5.920 | 5.650 | 5.650 | 5.650 | 290,700 |
| 2023-08-15 | 5.860 | 5.860 | 5.740 | 5.740 | 5.740 | 62,900 |
| 2023-08-14 | 5.820 | 5.890 | 5.600 | 5.860 | 5.860 | 198,000 |
| 2023-08-11 | 5.760 | 5.890 | 5.690 | 5.870 | 5.870 | 198,700 |
| 2023-08-10 | 6.010 | 6.050 | 5.750 | 5.770 | 5.770 | 97,600 |
| 2023-08-09 | 5.590 | 6.070 | 5.590 | 6.060 | 6.060 | 422,500 |
| 2023-08-08 | 5.840 | 5.840 | 5.550 | 5.770 | 5.770 | 801,700 |
| 2023-08-04 | 5.650 | 5.900 | 5.630 | 5.850 | 5.850 | 474,900 |
| 2023-08-03 | 5.050 | 5.650 | 5.010 | 5.650 | 5.650 | 732,500 |
| 2023-08-02 | 4.590 | 5.000 | 4.590 | 4.920 | 4.920 | 111,800 |
| 2023-08-01 | 4.880 | 4.880 | 4.720 | 4.790 | 4.790 | 59,900 |
| 2023-07-31 | 4.700 | 5.010 | 4.570 | 4.940 | 4.940 | 235,400 |
| 2023-07-28 | 4.430 | 4.710 | 4.400 | 4.700 | 4.700 | 151,100 |
| 2023-07-27 | 4.540 | 4.540 | 4.340 | 4.470 | 4.470 | 39,000 |
| 2023-07-26 | 4.440 | 4.620 | 4.390 | 4.470 | 4.470 | 63,000 |
| 2023-07-25 | 4.670 | 4.700 | 4.420 | 4.450 | 4.450 | 107,800 |
| 2023-07-24 | 4.850 | 4.850 | 4.630 | 4.690 | 4.690 | 168,500 |
| 2023-07-21 | 4.790 | 4.970 | 4.740 | 4.830 | 4.830 | 111,400 |
| 2023-07-20 | 4.780 | 4.970 | 4.780 | 4.880 | 4.880 | 164,500 |
| 2023-07-19 | 4.450 | 4.890 | 4.450 | 4.850 | 4.850 | 287,300 |
| 2023-07-18 | 4.310 | 4.565 | 4.290 | 4.460 | 4.460 | 605,400 |
| 2023-07-17 | 4.180 | 4.350 | 3.950 | 4.290 | 4.290 | 179,000 |
| 2023-07-14 | 4.130 | 4.190 | 4.060 | 4.140 | 4.140 | 24,100 |
| 2023-07-13 | 4.120 | 4.160 | 3.780 | 4.110 | 4.110 | 255,100 |
| 2023-07-12 | 4.160 | 4.190 | 3.900 | 4.020 | 4.020 | 90,900 |
| 2023-07-11 | 3.970 | 4.200 | 3.950 | 4.150 | 4.150 | 170,800 |
| 2023-07-10 | 3.970 | 3.980 | 3.890 | 3.960 | 3.960 | 52,000 |
| 2023-07-07 | 3.910 | 3.980 | 3.860 | 3.980 | 3.980 | 59,600 |
| 2023-07-06 | 3.950 | 3.990 | 3.910 | 3.950 | 3.950 | 181,900 |
| 2023-07-05 | 3.860 | 4.100 | 3.850 | 3.940 | 3.940 | 515,800 |
| 2023-07-04 | 3.750 | 3.750 | 3.600 | 3.750 | 3.750 | 16,100 |
| 2023-06-30 | 3.530 | 3.720 | 3.530 | 3.710 | 3.710 | 92,900 |
| 2023-06-29 | 3.450 | 3.690 | 3.360 | 3.640 | 3.640 | 115,700 |
| 2023-06-28 | 3.400 | 3.550 | 3.290 | 3.450 | 3.450 | 243,200 |
| 2023-06-27 | 3.510 | 3.510 | 3.420 | 3.440 | 3.440 | 42,400 |
| 2023-06-26 | 3.560 | 3.600 | 3.490 | 3.510 | 3.510 | 66,100 |
| 2023-06-23 | 3.630 | 3.630 | 3.550 | 3.580 | 3.580 | 44,200 |
| 2023-06-22 | 3.600 | 3.650 | 3.590 | 3.630 | 3.630 | 74,500 |
| 2023-06-21 | 3.620 | 3.640 | 3.590 | 3.630 | 3.630 | 140,000 |
| 2023-06-20 | 3.610 | 3.650 | 3.580 | 3.650 | 3.650 | 104,500 |
| 2023-06-19 | 3.620 | 3.690 | 3.560 | 3.630 | 3.630 | 60,400 |
| 2023-06-16 | 3.500 | 3.590 | 3.400 | 3.550 | 3.550 | 332,300 |
| 2023-06-15 | 3.250 | 3.570 | 3.230 | 3.470 | 3.470 | 347,300 |
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.