SRG Mining Inc. (SRG.V) TSXV

0.54

+0.05(+10.20%)

Updated at July 30, 2024 03:41PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 27, 2024	0.7	0.7	0.7	0.7	0.67	7,250
August 26, 2024	0.71	0.72	0.72	0.72	0.69	7,500
August 23, 2024	0.7	0.71	0.71	0.71	0.69	101,500
August 22, 2024	0.7	0.68	0.68	0.7	0.68	4,500
August 21, 2024	0.68	0.69	0.69	0.69	0.68	6,000
August 20, 2024	0.68	0.68	0.68	0.68	0.65	25,500
August 19, 2024	0.66	0.67	0.67	0.67	0.61	21,980
August 16, 2024	0.6	0.63	0.63	0.63	0.6	49,572
August 15, 2024	0.63	0.63	0.63	0.63	0.61	9,200
August 14, 2024	0.66	0.65	0.65	0.68	0.64	26,150
August 13, 2024	0.7	0.7	0.7	0.7	0.7	0
August 12, 2024	0.7	0.7	0.7	0.7	0.65	11,200
August 09, 2024	0.71	0.7	0.7	0.71	0.7	1,235
August 08, 2024	0.75	0.75	0.75	0.75	0.66	12,250
August 07, 2024	0.75	0.75	0.75	0.75	0.73	35,000
August 06, 2024	0.74	0.75	0.75	0.77	0.67	34,566
August 02, 2024	0.75	0.79	0.79	0.79	0.75	127,500
August 01, 2024	0.6	0.72	0.72	0.72	0.6	34,000
July 31, 2024	0.55	0.6	0.6	0.62	0.55	78,661
July 30, 2024	0.5	0.54	0.54	0.54	0.5	37,656
July 29, 2024	0.52	0.49	0.49	0.52	0.48	27,000
July 26, 2024	0.53	0.53	0.53	0.55	0.5	86,900
July 25, 2024	0.49	0.52	0.52	0.52	0.49	10,500
July 24, 2024	0.52	0.47	0.47	0.52	0.45	59,000
July 23, 2024	0.5	0.5	0.5	0.52	0.48	34,010
July 22, 2024	0.5	0.49	0.49	0.53	0.45	65,201
July 19, 2024	0.5	0.5	0.5	0.5	0.48	31,500
July 18, 2024	0.47	0.48	0.48	0.48	0.47	2,435
July 17, 2024	0.47	0.48	0.48	0.48	0.47	5,120
July 16, 2024	0.47	0.47	0.47	0.47	0.47	500
July 15, 2024	0.47	0.48	0.48	0.48	0.47	4,000
July 12, 2024	0.5	0.48	0.48	0.5	0.47	5,000
July 11, 2024	0.46	0.49	0.49	0.49	0.46	42,500
July 10, 2024	0.47	0.46	0.46	0.47	0.44	6,000
July 09, 2024	0.47	0.48	0.48	0.48	0.47	5,000
July 08, 2024	0.46	0.49	0.49	0.49	0.45	98,350
July 05, 2024	0.53	0.5	0.5	0.53	0.5	31,000
July 04, 2024	0.52	0.52	0.52	0.52	0.52	500
July 03, 2024	0.53	0.52	0.52	0.53	0.5	15,000
July 02, 2024	0.52	0.53	0.53	0.53	0.52	35,000
June 28, 2024	0.5	0.52	0.52	0.52	0.5	64,500
June 27, 2024	0.51	0.5	0.5	0.51	0.5	9,000
June 26, 2024	0.51	0.52	0.52	0.52	0.5	25,000
June 25, 2024	0.56	0.47	0.47	0.56	0.47	45,288
June 21, 2024	0.56	0.56	0.56	0.56	0.56	3,000
June 18, 2024	0.61	0.59	0.59	0.62	0.59	1,500
June 17, 2024	0.6	0.61	0.61	0.61	0.6	2,466
June 12, 2024	0.61	0.6	0.6	0.61	0.6	4,500
June 10, 2024	0.56	0.55	0.55	0.56	0.55	1,511
June 07, 2024	0.58	0.58	0.58	0.58	0.58	9,000
June 05, 2024	0.6	0.6	0.6	0.6	0.6	700
June 04, 2024	0.59	0.6	0.6	0.61	0.59	6,030
June 03, 2024	0.55	0.57	0.57	0.57	0.55	2,750
May 31, 2024	0.53	0.53	0.53	0.53	0.53	3,000
May 30, 2024	0.55	0.5	0.5	0.55	0.5	11,015
May 29, 2024	0.53	0.53	0.53	0.53	0.53	3,500
May 28, 2024	0.54	0.53	0.53	0.54	0.53	2,000
May 27, 2024	0.54	0.54	0.54	0.54	0.54	502
May 24, 2024	0.57	0.56	0.56	0.57	0.56	48,500
May 23, 2024	0.59	0.56	0.56	0.6	0.56	50,000