Snowline Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 6.030 | 6.190 | 5.970 | 6.050 | 6.050 | 144,400 |
| 2025-02-12 | 5.660 | 6.250 | 5.570 | 6.010 | 6.010 | 315,300 |
| 2025-02-11 | 5.570 | 5.690 | 5.570 | 5.620 | 5.620 | 112,100 |
| 2025-02-10 | 5.840 | 5.840 | 5.550 | 5.550 | 5.550 | 39,600 |
| 2025-02-07 | 5.730 | 5.730 | 5.580 | 5.700 | 5.700 | 99,800 |
| 2025-02-06 | 5.840 | 5.840 | 5.570 | 5.710 | 5.710 | 66,700 |
| 2025-02-05 | 5.730 | 5.940 | 5.650 | 5.910 | 5.910 | 121,200 |
| 2025-02-04 | 5.560 | 5.730 | 5.560 | 5.710 | 5.710 | 126,700 |
| 2025-02-03 | 5.400 | 5.560 | 5.380 | 5.550 | 5.550 | 58,800 |
| 2025-01-31 | 5.580 | 5.660 | 5.300 | 5.400 | 5.400 | 108,900 |
| 2025-01-30 | 5.410 | 5.600 | 5.410 | 5.600 | 5.600 | 75,900 |
| 2025-01-29 | 5.370 | 5.420 | 5.260 | 5.320 | 5.320 | 21,500 |
| 2025-01-28 | 5.260 | 5.370 | 5.260 | 5.260 | 5.260 | 30,900 |
| 2025-01-27 | 5.310 | 5.480 | 5.190 | 5.260 | 5.260 | 54,600 |
| 2025-01-24 | 5.490 | 5.580 | 5.370 | 5.370 | 5.370 | 42,800 |
| 2025-01-23 | 5.430 | 5.490 | 5.380 | 5.490 | 5.490 | 30,400 |
| 2025-01-22 | 5.380 | 5.490 | 5.360 | 5.430 | 5.430 | 66,600 |
| 2025-01-21 | 5.390 | 5.420 | 5.010 | 5.390 | 5.390 | 91,600 |
| 2025-01-20 | 5.320 | 5.420 | 5.230 | 5.370 | 5.370 | 47,100 |
| 2025-01-17 | 5.410 | 5.420 | 5.310 | 5.320 | 5.320 | 78,500 |
| 2025-01-16 | 5.290 | 5.380 | 5.260 | 5.360 | 5.360 | 54,600 |
| 2025-01-15 | 5.400 | 5.400 | 5.130 | 5.260 | 5.260 | 81,000 |
| 2025-01-14 | 5.290 | 5.370 | 5.250 | 5.330 | 5.330 | 88,900 |
| 2025-01-13 | 5.400 | 5.400 | 5.150 | 5.220 | 5.220 | 87,700 |
| 2025-01-10 | 5.400 | 5.400 | 5.290 | 5.340 | 5.340 | 188,300 |
| 2025-01-09 | 5.400 | 5.460 | 5.280 | 5.320 | 5.320 | 118,300 |
| 2025-01-08 | 5.260 | 5.400 | 5.220 | 5.390 | 5.390 | 108,500 |
| 2025-01-07 | 5.400 | 5.400 | 5.260 | 5.280 | 5.280 | 286,900 |
| 2025-01-06 | 5.230 | 5.420 | 5.210 | 5.380 | 5.380 | 141,800 |
| 2025-01-03 | 5.310 | 5.340 | 5.250 | 5.300 | 5.300 | 96,600 |
| 2025-01-02 | 5.150 | 5.390 | 5.150 | 5.320 | 5.320 | 71,400 |
| 2024-12-31 | 5.040 | 5.150 | 5.040 | 5.110 | 5.110 | 73,500 |
| 2024-12-30 | 5.120 | 5.140 | 5.000 | 5.040 | 5.040 | 42,900 |
| 2024-12-27 | 5.150 | 5.180 | 5.040 | 5.120 | 5.120 | 60,100 |
| 2024-12-24 | 5.010 | 5.170 | 5.010 | 5.120 | 5.120 | 23,300 |
| 2024-12-23 | 5.180 | 5.180 | 5.010 | 5.020 | 5.020 | 37,500 |
| 2024-12-20 | 5.100 | 5.205 | 5.030 | 5.100 | 5.100 | 57,100 |
| 2024-12-19 | 4.950 | 5.100 | 4.950 | 5.040 | 5.040 | 45,900 |
| 2024-12-18 | 5.030 | 5.090 | 5.000 | 5.000 | 5.000 | 56,700 |
| 2024-12-17 | 5.010 | 5.090 | 5.000 | 5.000 | 5.000 | 36,100 |
| 2024-12-16 | 5.140 | 5.140 | 5.000 | 5.000 | 5.000 | 47,000 |
| 2024-12-13 | 5.020 | 5.140 | 4.990 | 5.110 | 5.110 | 88,900 |
| 2024-12-12 | 5.180 | 5.250 | 5.000 | 5.090 | 5.090 | 89,900 |
| 2024-12-11 | 5.100 | 5.230 | 5.100 | 5.230 | 5.230 | 59,000 |
| 2024-12-10 | 5.170 | 5.270 | 5.000 | 5.000 | 5.000 | 188,000 |
| 2024-12-09 | 5.070 | 5.350 | 5.070 | 5.300 | 5.300 | 113,500 |
| 2024-12-06 | 5.270 | 5.270 | 4.990 | 5.010 | 5.010 | 139,300 |
| 2024-12-05 | 5.330 | 5.340 | 5.140 | 5.300 | 5.300 | 112,300 |
| 2024-12-04 | 5.390 | 5.440 | 5.300 | 5.340 | 5.340 | 79,300 |
| 2024-12-03 | 5.370 | 5.500 | 5.370 | 5.400 | 5.400 | 68,800 |
| 2024-12-02 | 5.400 | 5.400 | 5.210 | 5.400 | 5.400 | 124,800 |
| 2024-11-29 | 5.340 | 5.400 | 5.300 | 5.350 | 5.350 | 40,700 |
| 2024-11-28 | 5.430 | 5.430 | 5.210 | 5.350 | 5.350 | 34,200 |
| 2024-11-27 | 5.480 | 5.670 | 5.360 | 5.430 | 5.430 | 153,100 |
| 2024-11-26 | 5.200 | 5.440 | 5.160 | 5.440 | 5.440 | 347,600 |
| 2024-11-25 | 5.100 | 5.330 | 5.040 | 5.190 | 5.190 | 153,700 |
| 2024-11-22 | 5.040 | 5.290 | 4.930 | 5.210 | 5.210 | 1,139,300 |
| 2024-11-21 | 5.050 | 5.100 | 4.880 | 4.930 | 4.930 | 239,400 |
| 2024-11-20 | 5.080 | 5.170 | 4.970 | 5.050 | 5.050 | 82,100 |
| 2024-11-19 | 5.160 | 5.180 | 5.050 | 5.090 | 5.090 | 73,400 |
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.