Signature Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.065	0.065	0.065	0.065	0.065	28,401
2022-12-16	0.065	0.065	0.065	0.065	0.065	13,000
2022-12-15	0.060	0.060	0.060	0.060	0.060	1,000
2022-12-14	0.060	0.060	0.060	0.060	0.060	50,000
2022-12-13	0.080	0.080	0.060	0.060	0.060	299,850
2022-12-12	0.085	0.085	0.080	0.080	0.080	71,944
2022-12-09	0.060	0.085	0.060	0.085	0.085	32,405
2022-12-08	0.050	0.050	0.050	0.050	0.050	0
2022-12-07	0.050	0.050	0.050	0.050	0.050	0
2022-12-06	0.050	0.050	0.050	0.050	0.050	2,000
2022-12-05	0.015	0.015	0.010	0.010	0.050	160
2022-12-02	0.015	0.015	0.015	0.015	0.075	18,788
2022-12-01	0.020	0.020	0.015	0.020	0.100	39,344
2022-11-30	0.015	0.020	0.015	0.020	0.100	326,400
2022-11-29	0.010	0.010	0.010	0.010	0.050	0
2022-11-28	0.010	0.010	0.010	0.010	0.050	5,000
2022-11-25	0.015	0.015	0.015	0.015	0.075	0
2022-11-24	0.015	0.015	0.015	0.015	0.075	0
2022-11-23	0.015	0.015	0.015	0.015	0.075	4,000
2022-11-22	0.015	0.015	0.010	0.015	0.075	92,363
2022-11-21	0.015	0.015	0.015	0.015	0.075	52,700
2022-11-18	0.010	0.015	0.010	0.015	0.075	36,252
2022-11-17	0.015	0.015	0.015	0.015	0.075	200,800
2022-11-16	0.015	0.020	0.015	0.020	0.100	12,000
2022-11-15	0.015	0.015	0.015	0.015	0.075	410,600
2022-11-14	0.020	0.020	0.020	0.020	0.100	87,000
2022-11-11	0.020	0.020	0.020	0.020	0.100	20,800
2022-11-10	0.015	0.015	0.015	0.015	0.075	332,600
2022-11-09	0.015	0.015	0.015	0.015	0.075	20,871
2022-11-08	0.015	0.015	0.015	0.015	0.075	10,500
2022-11-07	0.015	0.015	0.010	0.010	0.050	21,617
2022-11-04	0.010	0.010	0.010	0.010	0.050	0
2022-11-03	0.010	0.010	0.010	0.010	0.050	193,500
2022-11-02	0.010	0.010	0.010	0.010	0.050	3,000
2022-11-01	0.015	0.015	0.015	0.015	0.075	1,333
2022-10-31	0.010	0.010	0.010	0.010	0.050	1,000
2022-10-28	0.010	0.010	0.010	0.010	0.050	0
2022-10-27	0.015	0.015	0.010	0.010	0.050	50,800
2022-10-26	0.010	0.010	0.010	0.010	0.050	11,800
2022-10-25	0.010	0.010	0.010	0.010	0.050	0
2022-10-24	0.010	0.010	0.010	0.010	0.050	0
2022-10-21	0.010	0.010	0.010	0.010	0.050	45,000
2022-10-20	0.010	0.010	0.010	0.010	0.050	548,400
2022-10-19	0.015	0.015	0.015	0.015	0.075	175,254
2022-10-18	0.015	0.015	0.015	0.015	0.075	19,800
2022-10-17	0.015	0.015	0.015	0.015	0.075	166,200
2022-10-14	0.015	0.015	0.015	0.015	0.075	600
2022-10-13	0.015	0.015	0.015	0.015	0.075	0
2022-10-12	0.015	0.015	0.015	0.015	0.075	7,800
2022-10-11	0.015	0.015	0.015	0.015	0.075	0
2022-10-07	0.015	0.015	0.015	0.015	0.075	0
2022-10-06	0.015	0.015	0.015	0.015	0.075	2,000
2022-10-05	0.020	0.020	0.020	0.020	0.100	0
2022-10-04	0.015	0.020	0.015	0.020	0.100	23,600
2022-10-03	0.015	0.015	0.015	0.015	0.075	200
2022-09-30	0.020	0.020	0.015	0.015	0.075	2,441
2022-09-29	0.020	0.020	0.020	0.020	0.100	0
2022-09-28	0.015	0.020	0.015	0.020	0.100	118,800
2022-09-27	0.015	0.015	0.015	0.015	0.075	22,800
2022-09-26	0.015	0.020	0.015	0.020	0.100	45,200

← NewerPage 17 of 21 · 1,258 trading daysOlder →

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.