UK markets close in 5 hours 7 minutes

StrikePoint Gold Inc. (SKP.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.07500.0000 (0.00%)
At close: 01:54PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.08000.08000.08000.08000.080024,000
19 Apr 20240.08000.08000.08000.08000.080014,000
18 Apr 20240.07000.08000.07000.08000.080014,500
17 Apr 20240.07000.08000.07000.08000.080034,500
16 Apr 20240.07000.07000.07000.07000.070075,500
15 Apr 20240.07000.07000.07000.07000.070095,300
12 Apr 20240.08000.08000.08000.08000.0800153,000
11 Apr 20240.08000.08000.08000.08000.08008,000
10 Apr 20240.07000.08000.07000.08000.0800118,500
09 Apr 20240.08000.08000.07000.07000.070052,100
08 Apr 20240.09000.09000.07000.07000.0700331,500
05 Apr 20240.08000.08000.07000.08000.0800219,900
04 Apr 20240.08000.08000.08000.08000.0800150,400
03 Apr 20240.08000.08000.07000.08000.0800206,300
02 Apr 20240.07000.08000.07000.08000.080013,600
01 Apr 20240.08000.08000.07000.07000.0700121,300
28 Mar 20240.07000.07000.07000.07000.070042,000
27 Mar 20240.07000.07000.07000.07000.070014,000
26 Mar 20240.08000.08000.07000.07000.0700500,000
25 Mar 20240.08000.09000.08000.08000.0800187,600
22 Mar 20240.09000.09000.08000.09000.0900228,300
21 Mar 20240.08000.08000.07000.08000.0800473,000
20 Mar 20240.06000.08000.06000.06000.0600400,400
19 Mar 20240.06000.06000.06000.06000.060098,500
18 Mar 20240.06000.06000.06000.06000.0600443,000
15 Mar 20240.07000.07000.06000.06000.060076,000
14 Mar 20240.06000.06000.06000.06000.0600158,000
13 Mar 20240.06000.07000.06000.06000.0600170,000
12 Mar 20240.06000.07000.06000.07000.070063,000
11 Mar 20240.06000.07000.06000.06000.0600151,400
08 Mar 20240.06000.07000.06000.07000.0700838,300
07 Mar 20240.06000.06000.06000.06000.0600142,400
06 Mar 20240.06000.06000.05000.06000.0600331,000
05 Mar 20240.06000.06000.06000.06000.0600169,000
04 Mar 20240.06000.07000.06000.06000.0600916,500
01 Mar 20240.06000.06000.06000.06000.0600-
29 Feb 20240.06000.06000.06000.06000.0600126,500
28 Feb 20240.06000.06000.05000.06000.0600688,400
27 Feb 20240.06000.06000.05000.06000.0600371,800
26 Feb 20240.05000.06000.04000.05000.0500673,700
23 Feb 20240.05000.05000.05000.05000.0500143,000
22 Feb 20240.05000.05000.04000.05000.050057,000
21 Feb 20240.04000.04000.04000.04000.04001,500
20 Feb 20240.05000.05000.05000.05000.050018,000
16 Feb 20240.05000.05000.05000.05000.050040,300
15 Feb 20240.04000.04000.04000.04000.0400178,300
14 Feb 20240.04000.04000.04000.04000.040026,000
13 Feb 20240.04000.04000.04000.04000.0400115,000
12 Feb 20240.05000.05000.04000.04000.040052,500
09 Feb 20240.05000.05000.05000.05000.050093,300
08 Feb 20240.05000.05000.05000.05000.0500158,300
07 Feb 20240.04000.04000.04000.04000.040011,200
06 Feb 20240.04000.04000.04000.04000.0400-
05 Feb 20240.04000.04000.04000.04000.04003,000
02 Feb 20240.04000.04000.04000.04000.0400114,000
01 Feb 20240.04000.04000.04000.04000.0400236,500
31 Jan 20240.04000.04000.04000.04000.040036,000
30 Jan 20240.04000.04000.04000.04000.04009,100
29 Jan 20240.04000.05000.04000.05000.050028,000
26 Jan 20240.04000.05000.04000.05000.0500133,000
25 Jan 20240.04000.04000.04000.04000.040061,200
24 Jan 20240.04000.04000.04000.04000.04005,100
23 Jan 20240.04000.05000.04000.05000.0500183,000
22 Jan 20240.04000.04000.04000.04000.0400202,900
19 Jan 20240.04000.04000.04000.04000.0400625,000
18 Jan 20240.05000.05000.04000.04000.0400693,700
17 Jan 20240.04000.04000.04000.04000.0400213,000
16 Jan 20240.04000.04000.04000.04000.0400557,800
15 Jan 20240.04000.04000.04000.04000.040028,000
12 Jan 20240.04000.04000.04000.04000.040014,500
11 Jan 20240.04000.04000.04000.04000.0400135,000
10 Jan 20240.04000.04000.04000.04000.0400108,000
09 Jan 20240.04000.04000.04000.04000.0400111,500
08 Jan 20240.04000.04000.04000.04000.0400681,000
05 Jan 20240.04000.05000.04000.05000.050013,000
04 Jan 20240.05000.05000.05000.05000.0500171,000
03 Jan 20240.04000.04000.04000.04000.040015,800
02 Jan 20240.05000.05000.05000.05000.0500142,000
29 Dec 20230.05000.05000.05000.05000.050071,000
28 Dec 20230.04000.05000.04000.05000.050088,200
27 Dec 20230.05000.05000.05000.05000.0500113,300
22 Dec 20230.06000.06000.05000.05000.0500159,200
21 Dec 20230.05000.06000.05000.06000.060018,000
20 Dec 20230.05000.05000.05000.05000.050059,000
19 Dec 20230.05000.05000.05000.05000.050050,100
18 Dec 20230.05000.05000.05000.05000.0500131,000
15 Dec 20230.05000.05000.05000.05000.050095,000
14 Dec 20230.05000.05000.05000.05000.050030,000
13 Dec 20230.05000.05000.05000.05000.050070,500
12 Dec 20230.05000.05000.05000.05000.0500102,700
11 Dec 20230.05000.05000.05000.05000.0500-
08 Dec 20230.05000.05000.05000.05000.050035,000
07 Dec 20230.05000.06000.05000.06000.060019,500
06 Dec 20230.06000.06000.06000.06000.060091,400
05 Dec 20230.05000.05000.05000.05000.0500544,500
04 Dec 20230.05000.06000.05000.05000.0500254,500
01 Dec 20230.05000.06000.05000.06000.0600390,000
30 Nov 20230.05000.05000.05000.05000.0500225,300
29 Nov 20230.05000.05000.05000.05000.0500245,900
28 Nov 20230.05000.05000.05000.05000.0500774,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...