New Zealand markets close in 3 hours 30 minutes

Sitka Gold Corp. (SIG.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.20500.0000 (0.00%)
At close: 03:55PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20240.20500.20500.20000.20500.2050132,032
31 May 20240.19500.21000.19500.20500.205091,982
30 May 20240.20000.20500.19500.20000.2000238,686
29 May 20240.20000.20000.19500.20000.2000216,500
28 May 20240.20500.20500.20000.20000.2000225,019
27 May 20240.22000.22000.20500.20500.2050168,821
24 May 20240.21000.21500.21000.21500.2150198,290
23 May 20240.21000.21500.20000.21000.2100313,000
22 May 20240.20500.21000.20500.21000.2100141,000
21 May 20240.21500.22000.20000.20500.2050498,950
17 May 20240.22000.22000.21500.21500.215056,700
16 May 20240.22500.22500.21500.21500.2150328,503
15 May 20240.23500.23500.22000.22500.2250127,263
14 May 20240.23000.23500.22000.23000.2300112,500
13 May 20240.23000.24000.22000.22000.2200129,104
10 May 20240.24000.24000.22500.23000.2300321,600
09 May 20240.24000.24500.24000.24500.24507,130
08 May 20240.24000.24500.23500.23500.235074,500
07 May 20240.25500.26000.22500.24000.2400453,500
06 May 20240.25000.26500.25000.26000.2600162,715
03 May 20240.24000.25000.24000.25000.250031,161
02 May 20240.24000.24500.24000.24000.240082,300
01 May 20240.25000.27000.23500.24500.2450420,634
30 Apr 20240.25000.26000.24500.25500.2550445,104
29 Apr 20240.25000.25500.24500.25000.2500403,682
26 Apr 20240.24000.24500.23500.24000.240049,700
25 Apr 20240.24000.24500.23500.24000.2400218,125
24 Apr 20240.23500.24500.22500.24000.2400243,635
23 Apr 20240.20500.24500.20500.24500.24501,171,083
22 Apr 20240.20500.22000.20500.22000.2200495,307
19 Apr 20240.22500.22500.20000.21500.2150351,400
18 Apr 20240.22500.23000.22500.23000.230049,500
17 Apr 20240.20500.23500.20500.23500.2350265,854
16 Apr 20240.22500.22500.19000.20500.2050331,820
15 Apr 20240.24000.24000.23000.23000.230052,620
12 Apr 20240.22500.25000.22000.23500.2350712,101
11 Apr 20240.21000.22000.21000.22000.2200574,430
10 Apr 20240.22000.22000.20500.20500.2050209,100
09 Apr 20240.20000.21500.19500.20500.2050427,600
08 Apr 20240.20000.20000.20000.20000.200038,500
05 Apr 20240.20000.21000.19500.20000.2000200,500
04 Apr 20240.20000.21000.20000.20000.2000250,500
03 Apr 20240.20000.20000.19000.19500.1950103,500
02 Apr 20240.20000.20000.19500.19500.1950291,500
01 Apr 20240.20000.20000.20000.20000.2000208,250
28 Mar 20240.22000.22000.20000.20000.2000745,055
27 Mar 20240.21000.21000.20000.20000.2000352,000
26 Mar 20240.21500.21500.19500.20000.2000583,592
25 Mar 20240.21500.22000.20500.21000.2100187,535
22 Mar 20240.21000.21500.20000.21500.215095,015
21 Mar 20240.21000.21000.20000.20000.200016,850
20 Mar 20240.22000.22000.20500.20500.205034,240
19 Mar 20240.21500.22000.20000.22000.22001,358,561
18 Mar 20240.18500.21500.18500.21000.2100484,250
15 Mar 20240.18500.18500.18000.18000.180056,734
14 Mar 20240.19000.19000.17500.18500.1850275,900
13 Mar 20240.19500.20000.19000.20000.200073,000
12 Mar 20240.20000.20000.19500.19500.195042,000
11 Mar 20240.21500.21500.19500.21000.2100140,000
08 Mar 20240.20000.22000.20000.20500.2050320,500
07 Mar 20240.18500.22000.18000.21000.2100570,440
06 Mar 20240.18000.18500.17000.18000.1800195,000
05 Mar 20240.18500.18500.17000.17000.1700158,037
04 Mar 20240.17000.19000.16000.17500.1750404,000
01 Mar 20240.14500.17000.14500.17000.1700952,700
29 Feb 20240.13500.14500.13500.14000.1400704,500
28 Feb 20240.13500.14000.13000.13500.13501,038,473
27 Feb 20240.14500.14500.13500.13500.1350745,500
26 Feb 20240.15000.15000.13500.13500.1350158,300
23 Feb 20240.16000.16000.14500.14500.1450837,700
22 Feb 20240.16000.16000.15500.15500.1550328,200
21 Feb 20240.16000.16500.16000.16000.1600304,500
20 Feb 20240.17000.17000.16000.16500.1650211,000
16 Feb 20240.17000.17500.16500.17500.175084,000
15 Feb 20240.17000.17000.16000.17000.170088,500
14 Feb 20240.17000.17000.17000.17000.170098,000
13 Feb 20240.17000.17000.16000.17000.1700255,500
12 Feb 20240.17000.17500.16000.17000.1700224,500
09 Feb 20240.17000.17000.17000.17000.1700143,400
08 Feb 20240.17000.17500.17000.17000.170097,900
07 Feb 20240.17500.18000.17000.17500.1750196,500
06 Feb 20240.16500.17500.16500.17000.170089,500
05 Feb 20240.17500.18000.16500.16500.165075,600
02 Feb 20240.17000.19000.17000.18000.1800220,500
01 Feb 20240.18000.18500.17000.17000.1700131,764
31 Jan 20240.16500.17500.16500.17500.1750199,848
30 Jan 20240.17000.17500.16500.17500.175065,500
29 Jan 20240.18500.18500.16000.17000.17002,275,050
26 Jan 20240.19000.19000.18000.18000.1800495,909
25 Jan 20240.19500.19500.19000.19000.1900156,220
24 Jan 20240.20000.20000.19500.19500.1950110,200
23 Jan 20240.20000.20500.20000.20500.205062,000
22 Jan 20240.20000.20000.19500.20000.2000112,750
19 Jan 20240.20500.20500.20000.20500.205035,650
18 Jan 20240.20000.20500.20000.20000.2000234,700
17 Jan 20240.21000.21500.20500.20500.2050160,400
16 Jan 20240.21000.21500.20500.20500.2050153,000
15 Jan 20240.21000.21000.20500.20500.2050167,251
12 Jan 20240.21000.21500.20500.21500.2150389,953
11 Jan 20240.21500.21500.20500.20500.2050147,499
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...