SRG Graphite Inc. (SRG.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.4600

0.0000

(0.00%)

As of 01:20PM EDT. Market open.

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	0.4600	0.4600	0.4600	0.4600	0.4600	13,000
03 May 2024	-	-	-	-	-	-
02 May 2024	0.4700	0.4800	0.4700	0.4800	0.4800	3,000
01 May 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,000
30 Apr 2024	0.4700	0.4800	0.4600	0.4800	0.4800	8,500
29 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4700	9,000
26 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
25 Apr 2024	0.4600	0.4600	0.4500	0.4500	0.4500	2,500
24 Apr 2024	0.4700	0.4700	0.4500	0.4500	0.4500	19,500
23 Apr 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
22 Apr 2024	0.4600	0.4600	0.4600	0.4600	0.4600	500,000
19 Apr 2024	0.4600	0.4700	0.4500	0.4700	0.4700	17,000
18 Apr 2024	0.4600	0.4800	0.4600	0.4800	0.4800	2,600
17 Apr 2024	0.4600	0.4800	0.4500	0.4800	0.4800	14,500
16 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4700	5,000
15 Apr 2024	0.4900	0.4900	0.4600	0.4600	0.4600	10,600
12 Apr 2024	0.4800	0.4900	0.4800	0.4800	0.4800	11,000
11 Apr 2024	0.5000	0.5000	0.4600	0.4700	0.4700	89,500
10 Apr 2024	0.4700	0.5000	0.4700	0.4900	0.4900	49,100
09 Apr 2024	0.4900	0.4900	0.4700	0.4900	0.4900	25,500
08 Apr 2024	0.4900	0.5000	0.4900	0.5000	0.5000	14,500
05 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
04 Apr 2024	0.4600	0.5000	0.4600	0.5000	0.5000	68,700
03 Apr 2024	0.4500	0.5000	0.4500	0.5000	0.5000	21,500
02 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,000
01 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	200
28 Mar 2024	0.4700	0.4800	0.4700	0.4800	0.4800	57,000
27 Mar 2024	0.4100	0.4700	0.4000	0.4700	0.4700	63,000
26 Mar 2024	0.4300	0.4300	0.4000	0.4200	0.4200	31,400
25 Mar 2024	0.4700	0.4700	0.4300	0.4300	0.4300	11,200
22 Mar 2024	0.5100	0.5100	0.4500	0.4700	0.4700	70,800
21 Mar 2024	0.5000	0.5000	0.4700	0.5000	0.5000	30,300
20 Mar 2024	0.5100	0.5200	0.5100	0.5200	0.5200	3,700
19 Mar 2024	0.5300	0.5300	0.5200	0.5200	0.5200	16,000
18 Mar 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
15 Mar 2024	0.5400	0.5700	0.5200	0.5700	0.5700	16,000
14 Mar 2024	0.5300	0.5800	0.5200	0.5800	0.5800	13,000
13 Mar 2024	0.5700	0.5700	0.5700	0.5700	0.5700	5,000
12 Mar 2024	0.5700	0.5700	0.5500	0.5700	0.5700	25,900
11 Mar 2024	0.5800	0.5800	0.5800	0.5800	0.5800	500
08 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.5500	700
07 Mar 2024	0.5800	0.5800	0.5500	0.5700	0.5700	6,500
06 Mar 2024	0.5700	0.5700	0.5300	0.5700	0.5700	14,000
05 Mar 2024	0.5200	0.5600	0.4400	0.5600	0.5600	99,000
04 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	5,000
01 Mar 2024	0.5400	0.5700	0.4400	0.5400	0.5400	31,700
29 Feb 2024	0.5200	0.5800	0.5100	0.5800	0.5800	4,000
28 Feb 2024	0.5200	0.5800	0.4700	0.5800	0.5800	35,000
27 Feb 2024	0.5500	0.5500	0.5400	0.5400	0.5400	1,500
26 Feb 2024	0.5800	0.5800	0.5200	0.5200	0.5200	23,800
23 Feb 2024	0.5600	0.5600	0.5300	0.5300	0.5300	8,500
22 Feb 2024	0.5600	0.5600	0.5600	0.5600	0.5600	8,500
21 Feb 2024	0.5900	0.5900	0.5800	0.5800	0.5800	21,000
20 Feb 2024	0.6000	0.6000	0.5900	0.5900	0.5900	42,000
16 Feb 2024	0.5900	0.6100	0.5900	0.6000	0.6000	29,500
15 Feb 2024	0.5500	0.5900	0.5400	0.5900	0.5900	1,500
14 Feb 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
13 Feb 2024	0.5700	0.5900	0.5400	0.5900	0.5900	13,000
12 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	500
09 Feb 2024	0.5700	0.5700	0.5500	0.5500	0.5500	11,600
08 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	500
07 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	1,000
06 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
05 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	3,000
02 Feb 2024	0.6100	0.6100	0.5800	0.5800	0.5800	25,600
01 Feb 2024	0.6000	0.6200	0.6000	0.6100	0.6100	118,100
31 Jan 2024	0.6200	0.7000	0.6200	0.7000	0.7000	13,500
30 Jan 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
29 Jan 2024	0.6500	0.6500	0.6500	0.6500	0.6500	500
26 Jan 2024	0.6600	0.6600	0.6600	0.6600	0.6600	3,000
25 Jan 2024	0.6400	0.6400	0.6400	0.6400	0.6400	1,400
24 Jan 2024	0.6500	0.6600	0.6500	0.6600	0.6600	2,500
23 Jan 2024	0.7000	0.7000	0.6400	0.6400	0.6400	2,100
22 Jan 2024	0.6900	0.6900	0.6900	0.6900	0.6900	500
19 Jan 2024	0.7000	0.7000	0.6500	0.6500	0.6500	20,000
18 Jan 2024	0.6400	0.6400	0.6400	0.6400	0.6400	1,500
17 Jan 2024	0.6300	0.6300	0.6200	0.6200	0.6200	1,000
16 Jan 2024	0.6200	0.6400	0.6200	0.6400	0.6400	2,500
15 Jan 2024	0.6400	0.6700	0.6400	0.6400	0.6400	21,800
12 Jan 2024	0.7000	0.7000	0.6500	0.6700	0.6700	18,800
11 Jan 2024	0.6800	0.7000	0.6700	0.6900	0.6900	27,100
10 Jan 2024	0.7000	0.7000	0.6800	0.7000	0.7000	13,000
09 Jan 2024	0.7000	0.7000	0.6800	0.7000	0.7000	6,500
08 Jan 2024	0.7500	0.7500	0.7300	0.7300	0.7300	3,500
05 Jan 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
04 Jan 2024	0.7300	0.7500	0.7300	0.7500	0.7500	28,500
03 Jan 2024	0.7300	0.7300	0.7000	0.7300	0.7300	6,500
02 Jan 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
29 Dec 2023	0.7500	0.7500	0.6700	0.6800	0.6800	4,000
28 Dec 2023	0.7000	0.7000	0.7000	0.7000	0.7000	1,200
27 Dec 2023	0.7000	0.7000	0.7000	0.7000	0.7000	10,000
22 Dec 2023	0.7200	0.7200	0.7200	0.7200	0.7200	1,000
21 Dec 2023	0.6800	0.6900	0.6800	0.6900	0.6900	11,500
20 Dec 2023	0.7000	0.7000	0.6800	0.7000	0.7000	8,500
19 Dec 2023	0.6900	0.6900	0.6800	0.6900	0.6900	13,000
18 Dec 2023	0.6800	0.7100	0.6600	0.6700	0.6700	8,000
15 Dec 2023	0.7000	0.7000	0.6700	0.7000	0.7000	44,000
14 Dec 2023	0.6800	0.7000	0.6800	0.7000	0.7000	52,500
13 Dec 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
12 Dec 2023	0.7200	0.7200	0.6900	0.7000	0.7000	4,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1664+0.0012(+0.10%)

GBP/USD1.2568+0.0021(+0.17%)

Bitcoin GBP50,430.67-485.67(-0.95%)

SRG Graphite Inc. (SRG.V)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1664
+0.0012(+0.10%)

GBP/USD
1.2568
+0.0021(+0.17%)

Bitcoin GBP
50,430.67
-485.67(-0.95%)