Signature Resources Ltd. (SGU.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 02:02PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 11,018 |
| 28 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 144,571 |
| 27 May 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 20,000 |
| 24 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 23 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 9,000 |
| 22 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 21 May 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 107,500 |
| 17 May 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 277,000 |
| 16 May 2024 | 0.0550 | 0.0700 | 0.0550 | 0.0700 | 0.0700 | 362,720 |
| 15 May 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 191,150 |
| 14 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 116,000 |
| 13 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 10 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 09 May 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 36,857 |
| 08 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 07 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 06 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 03 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 02 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 01 May 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 23,124 |
| 30 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| 29 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 70,100 |
| 26 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 25 Apr 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 26,000 |
| 24 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 23 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 119,000 |
| 22 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 53,124 |
| 19 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 42,100 |
| 18 Apr 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 52,000 |
| 17 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 125,000 |
| 16 Apr 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 151,000 |
| 15 Apr 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 29,000 |
| 12 Apr 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 471,000 |
| 11 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 81,500 |
| 10 Apr 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 158,000 |
| 09 Apr 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 15,500 |
| 08 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 05 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 45,000 |
| 04 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 8,000 |
| 03 Apr 2024 | 0.0750 | 0.0800 | 0.0650 | 0.0650 | 0.0650 | 122,172 |
| 02 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 01 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 28 Mar 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 46,000 |
| 27 Mar 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 269,000 |
| 26 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| 25 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 22 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| 21 Mar 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 74,500 |
| 20 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 19 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 68,000 |
| 18 Mar 2024 | 0.0500 | 0.0600 | 0.0450 | 0.0450 | 0.0450 | 65,000 |
| 15 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,000 |
| 14 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 13 Mar 2024 | 0.0500 | 0.0600 | 0.0450 | 0.0600 | 0.0600 | 116,000 |
| 12 Mar 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 62,000 |
| 11 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,666 |
| 08 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 67,000 |
| 07 Mar 2024 | 0.0450 | 0.0600 | 0.0450 | 0.0600 | 0.0600 | 149,000 |
| 06 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,900 |
| 05 Mar 2024 | 0.0400 | 0.0650 | 0.0400 | 0.0500 | 0.0500 | 696,690 |
| 04 Mar 2024 | 0.0250 | 0.0400 | 0.0250 | 0.0350 | 0.0350 | 228,000 |
| 01 Mar 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 264,800 |
| 29 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 28 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 26,000 |
| 27 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 26 Feb 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 145,300 |
| 23 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 22 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 21 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 20 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,010 |
| 16 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 15 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 14 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 13 Feb 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 163,001 |
| 12 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,007 |
| 09 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,110 |
| 08 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 07 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 06 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 4,000 |
| 05 Feb 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 15,000 |
| 02 Feb 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 67,071 |
| 01 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| 31 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 30 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 29 Jan 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 48,000 |
| 26 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 61,410 |
| 25 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 6,510 |
| 24 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 |
| 23 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 22 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 193,000 |
| 19 Jan 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 82,000 |
| 18 Jan 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 45,000 |
| 17 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 |
| 16 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 15 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 12 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 18,000 |
| 11 Jan 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 29,000 |
| 10 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 09 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 08 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.