Snowline Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 5.370 | 5.380 | 5.130 | 5.150 | 5.150 | 57,600 |
| 2024-11-15 | 5.160 | 5.220 | 5.090 | 5.090 | 5.090 | 80,700 |
| 2024-11-14 | 5.270 | 5.310 | 5.130 | 5.140 | 5.140 | 143,700 |
| 2024-11-13 | 5.340 | 5.450 | 5.220 | 5.280 | 5.280 | 129,000 |
| 2024-11-12 | 5.400 | 5.400 | 5.180 | 5.300 | 5.300 | 73,900 |
| 2024-11-11 | 5.450 | 5.500 | 5.150 | 5.410 | 5.410 | 98,400 |
| 2024-11-08 | 5.490 | 5.670 | 5.480 | 5.570 | 5.570 | 71,200 |
| 2024-11-07 | 5.750 | 5.750 | 5.380 | 5.470 | 5.470 | 243,500 |
| 2024-11-06 | 5.550 | 5.580 | 5.450 | 5.540 | 5.540 | 64,200 |
| 2024-11-05 | 5.730 | 5.820 | 5.660 | 5.690 | 5.690 | 40,100 |
| 2024-11-04 | 5.700 | 5.770 | 5.480 | 5.750 | 5.750 | 110,200 |
| 2024-11-01 | 5.870 | 5.900 | 5.580 | 5.700 | 5.700 | 44,600 |
| 2024-10-31 | 5.990 | 5.990 | 5.730 | 5.850 | 5.850 | 128,500 |
| 2024-10-30 | 5.970 | 6.090 | 5.720 | 6.040 | 6.040 | 133,700 |
| 2024-10-29 | 5.970 | 5.970 | 5.850 | 5.900 | 5.900 | 65,300 |
| 2024-10-28 | 6.030 | 6.030 | 5.835 | 5.950 | 5.950 | 65,100 |
| 2024-10-25 | 6.000 | 6.050 | 5.900 | 6.050 | 6.050 | 86,200 |
| 2024-10-24 | 6.100 | 6.190 | 5.900 | 6.030 | 6.030 | 137,300 |
| 2024-10-23 | 6.140 | 6.210 | 6.000 | 6.200 | 6.200 | 156,700 |
| 2024-10-22 | 6.090 | 6.390 | 6.080 | 6.320 | 6.320 | 170,100 |
| 2024-10-21 | 5.970 | 6.060 | 5.870 | 6.040 | 6.040 | 135,600 |
| 2024-10-18 | 5.630 | 6.000 | 5.600 | 5.920 | 5.920 | 388,400 |
| 2024-10-17 | 5.480 | 5.680 | 5.460 | 5.600 | 5.600 | 191,000 |
| 2024-10-16 | 5.470 | 5.540 | 5.410 | 5.420 | 5.420 | 33,100 |
| 2024-10-15 | 5.590 | 5.590 | 5.370 | 5.470 | 5.470 | 59,100 |
| 2024-10-11 | 5.440 | 5.500 | 5.410 | 5.500 | 5.500 | 61,900 |
| 2024-10-10 | 5.360 | 5.500 | 5.330 | 5.390 | 5.390 | 98,400 |
| 2024-10-09 | 5.430 | 5.440 | 5.310 | 5.320 | 5.320 | 16,600 |
| 2024-10-08 | 5.500 | 5.620 | 5.430 | 5.430 | 5.430 | 80,700 |
| 2024-10-07 | 5.580 | 5.580 | 5.410 | 5.480 | 5.480 | 83,100 |
| 2024-10-04 | 5.510 | 5.620 | 5.510 | 5.610 | 5.610 | 32,800 |
| 2024-10-03 | 5.710 | 5.750 | 5.560 | 5.560 | 5.560 | 75,900 |
| 2024-10-02 | 5.670 | 5.780 | 5.630 | 5.730 | 5.730 | 33,700 |
| 2024-10-01 | 5.560 | 5.680 | 5.520 | 5.660 | 5.660 | 26,700 |
| 2024-09-30 | 5.660 | 5.660 | 5.540 | 5.630 | 5.630 | 41,400 |
| 2024-09-27 | 5.650 | 5.760 | 5.510 | 5.650 | 5.650 | 80,800 |
| 2024-09-26 | 5.700 | 5.830 | 5.700 | 5.710 | 5.710 | 311,400 |
| 2024-09-25 | 5.730 | 5.790 | 5.650 | 5.740 | 5.740 | 420,100 |
| 2024-09-24 | 5.640 | 5.800 | 5.600 | 5.720 | 5.720 | 254,600 |
| 2024-09-23 | 5.610 | 5.700 | 5.600 | 5.660 | 5.660 | 386,500 |
| 2024-09-20 | 5.300 | 5.650 | 5.300 | 5.650 | 5.650 | 545,300 |
| 2024-09-19 | 5.260 | 5.330 | 5.220 | 5.260 | 5.260 | 97,100 |
| 2024-09-18 | 5.250 | 5.360 | 5.190 | 5.210 | 5.210 | 200,100 |
| 2024-09-17 | 5.400 | 5.400 | 5.200 | 5.250 | 5.250 | 85,300 |
| 2024-09-16 | 5.400 | 5.450 | 5.230 | 5.310 | 5.310 | 111,300 |
| 2024-09-13 | 5.390 | 5.500 | 5.350 | 5.400 | 5.400 | 108,700 |
| 2024-09-12 | 5.180 | 5.390 | 5.150 | 5.390 | 5.390 | 140,400 |
| 2024-09-11 | 5.150 | 5.160 | 5.120 | 5.120 | 5.120 | 81,700 |
| 2024-09-10 | 5.180 | 5.250 | 5.130 | 5.140 | 5.140 | 115,200 |
| 2024-09-09 | 4.800 | 4.930 | 4.720 | 4.930 | 4.930 | 111,000 |
| 2024-09-06 | 4.850 | 4.940 | 4.720 | 4.880 | 4.880 | 124,000 |
| 2024-09-05 | 4.950 | 4.950 | 4.830 | 4.850 | 4.850 | 40,500 |
| 2024-09-04 | 4.930 | 4.930 | 4.600 | 4.770 | 4.770 | 266,900 |
| 2024-09-03 | 5.230 | 5.230 | 4.740 | 4.820 | 4.820 | 205,200 |
| 2024-08-30 | 5.230 | 5.290 | 4.985 | 5.150 | 5.150 | 240,200 |
| 2024-08-29 | 5.330 | 5.440 | 5.160 | 5.190 | 5.190 | 87,500 |
| 2024-08-28 | 5.330 | 5.360 | 5.130 | 5.310 | 5.310 | 173,100 |
| 2024-08-27 | 5.480 | 5.480 | 5.330 | 5.380 | 5.380 | 292,500 |
| 2024-08-26 | 5.470 | 5.500 | 5.430 | 5.500 | 5.500 | 103,000 |
| 2024-08-23 | 5.350 | 5.480 | 5.330 | 5.480 | 5.480 | 198,600 |
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.