Snowline Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7.670 | 7.900 | 7.520 | 7.850 | 7.850 | 138,200 |
| 2025-05-09 | 8.070 | 8.120 | 7.950 | 8.090 | 8.090 | 402,300 |
| 2025-05-08 | 8.050 | 8.100 | 7.960 | 8.050 | 8.050 | 86,000 |
| 2025-05-07 | 8.080 | 8.090 | 7.990 | 8.050 | 8.050 | 78,100 |
| 2025-05-06 | 8.090 | 8.150 | 8.040 | 8.090 | 8.090 | 186,300 |
| 2025-05-05 | 7.980 | 8.150 | 7.910 | 8.050 | 8.050 | 398,700 |
| 2025-05-02 | 7.990 | 8.160 | 7.860 | 7.950 | 7.950 | 79,100 |
| 2025-05-01 | 7.770 | 7.950 | 7.720 | 7.800 | 7.800 | 32,300 |
| 2025-04-30 | 7.890 | 8.250 | 7.890 | 8.060 | 8.060 | 46,800 |
| 2025-04-29 | 7.930 | 8.080 | 7.890 | 8.080 | 8.080 | 92,100 |
| 2025-04-28 | 8.220 | 8.220 | 7.830 | 8.110 | 8.110 | 79,500 |
| 2025-04-25 | 8.180 | 8.240 | 7.990 | 8.160 | 8.160 | 51,500 |
| 2025-04-24 | 7.940 | 8.280 | 7.730 | 8.220 | 8.220 | 230,900 |
| 2025-04-23 | 7.810 | 8.000 | 7.510 | 7.750 | 7.750 | 97,500 |
| 2025-04-22 | 8.380 | 8.380 | 7.870 | 8.040 | 8.040 | 111,200 |
| 2025-04-21 | 8.330 | 8.430 | 8.200 | 8.400 | 8.400 | 96,500 |
| 2025-04-17 | 8.540 | 8.540 | 8.060 | 8.060 | 8.060 | 333,400 |
| 2025-04-16 | 8.750 | 8.950 | 8.500 | 8.610 | 8.610 | 234,100 |
| 2025-04-15 | 8.450 | 8.680 | 8.320 | 8.680 | 8.680 | 121,300 |
| 2025-04-14 | 8.290 | 8.640 | 8.150 | 8.590 | 8.590 | 136,700 |
| 2025-04-11 | 8.140 | 8.490 | 8.130 | 8.290 | 8.290 | 308,000 |
| 2025-04-10 | 7.530 | 8.080 | 7.310 | 7.990 | 7.990 | 155,800 |
| 2025-04-09 | 7.110 | 7.620 | 7.100 | 7.450 | 7.450 | 174,700 |
| 2025-04-08 | 7.540 | 7.540 | 6.885 | 7.010 | 7.010 | 109,700 |
| 2025-04-07 | 6.900 | 7.310 | 6.560 | 7.000 | 7.000 | 178,300 |
| 2025-04-04 | 7.330 | 7.360 | 7.080 | 7.150 | 7.150 | 175,800 |
| 2025-04-03 | 7.690 | 7.850 | 7.520 | 7.720 | 7.720 | 93,400 |
| 2025-04-02 | 8.230 | 8.250 | 7.890 | 7.910 | 7.910 | 137,400 |
| 2025-04-01 | 8.670 | 8.700 | 8.250 | 8.290 | 8.290 | 64,000 |
| 2025-03-31 | 8.460 | 8.720 | 8.460 | 8.560 | 8.560 | 134,700 |
| 2025-03-28 | 8.700 | 8.700 | 8.380 | 8.680 | 8.680 | 96,300 |
| 2025-03-27 | 8.430 | 8.700 | 8.210 | 8.590 | 8.590 | 135,200 |
| 2025-03-26 | 8.450 | 8.460 | 8.210 | 8.270 | 8.270 | 77,000 |
| 2025-03-25 | 8.420 | 8.560 | 8.350 | 8.450 | 8.450 | 54,000 |
| 2025-03-24 | 8.100 | 8.330 | 8.070 | 8.250 | 8.250 | 85,800 |
| 2025-03-21 | 8.450 | 8.600 | 8.000 | 8.150 | 8.150 | 175,000 |
| 2025-03-20 | 8.230 | 8.810 | 8.150 | 8.770 | 8.770 | 224,400 |
| 2025-03-19 | 8.570 | 8.570 | 8.130 | 8.280 | 8.280 | 89,600 |
| 2025-03-18 | 8.400 | 8.760 | 8.310 | 8.400 | 8.400 | 187,700 |
| 2025-03-17 | 7.950 | 8.450 | 7.650 | 8.410 | 8.410 | 343,000 |
| 2025-03-14 | 8.250 | 8.300 | 8.070 | 8.170 | 8.170 | 211,400 |
| 2025-03-13 | 7.970 | 8.250 | 7.900 | 8.200 | 8.200 | 352,900 |
| 2025-03-12 | 7.780 | 7.980 | 7.640 | 7.880 | 7.880 | 272,300 |
| 2025-03-11 | 7.500 | 8.260 | 7.200 | 7.620 | 7.620 | 412,900 |
| 2025-03-10 | 7.670 | 7.680 | 7.200 | 7.470 | 7.470 | 161,900 |
| 2025-03-07 | 7.080 | 7.920 | 7.080 | 7.630 | 7.630 | 640,200 |
| 2025-03-06 | 7.200 | 7.300 | 6.920 | 7.150 | 7.150 | 123,600 |
| 2025-03-05 | 6.640 | 7.370 | 6.500 | 7.370 | 7.370 | 356,000 |
| 2025-03-04 | 6.630 | 6.650 | 6.230 | 6.640 | 6.640 | 267,200 |
| 2025-03-03 | 6.580 | 6.690 | 6.350 | 6.370 | 6.370 | 157,300 |
| 2025-02-28 | 6.530 | 6.530 | 6.235 | 6.480 | 6.480 | 63,700 |
| 2025-02-27 | 6.730 | 6.730 | 6.390 | 6.460 | 6.460 | 66,300 |
| 2025-02-26 | 6.300 | 6.780 | 6.300 | 6.690 | 6.690 | 243,600 |
| 2025-02-25 | 6.260 | 6.400 | 6.090 | 6.300 | 6.300 | 100,200 |
| 2025-02-24 | 6.580 | 6.580 | 6.210 | 6.350 | 6.350 | 61,000 |
| 2025-02-21 | 6.400 | 6.810 | 6.370 | 6.500 | 6.500 | 318,800 |
| 2025-02-20 | 6.100 | 6.390 | 6.010 | 6.370 | 6.370 | 125,100 |
| 2025-02-19 | 6.100 | 6.200 | 6.050 | 6.050 | 6.050 | 105,600 |
| 2025-02-18 | 5.860 | 6.230 | 5.860 | 6.150 | 6.150 | 186,900 |
| 2025-02-14 | 6.090 | 6.100 | 5.880 | 5.880 | 5.880 | 84,000 |
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.