Sirios Resources Inc. (SOI.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:44PM EDT
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 117,000 |
| 13 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 70,100 |
| 12 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 165,700 |
| 11 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 11,000 |
| 10 June 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 98,700 |
| 07 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 70,000 |
| 06 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 163,000 |
| 05 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 04 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 400 |
| 03 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
| 31 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 38,900 |
| 30 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 50,300 |
| 29 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 73,000 |
| 28 May 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 54,000 |
| 27 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 78,000 |
| 24 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 9,900 |
| 23 May 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 118,500 |
| 22 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 136,500 |
| 21 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 121,500 |
| 17 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 422,300 |
| 16 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 87,000 |
| 15 May 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 70,600 |
| 14 May 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 10,400 |
| 13 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 39,800 |
| 10 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
| 09 May 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 38,500 |
| 08 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 43,000 |
| 07 May 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 249,200 |
| 06 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 38,000 |
| 03 May 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 19,200 |
| 02 May 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 164,000 |
| 01 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 16,000 |
| 30 Apr 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 31,000 |
| 29 Apr 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 350,000 |
| 26 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 96,000 |
| 25 Apr 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 299,000 |
| 24 Apr 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 93,000 |
| 23 Apr 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 244,300 |
| 22 Apr 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 234,900 |
| 19 Apr 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 236,100 |
| 18 Apr 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 90,000 |
| 17 Apr 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 585,600 |
| 16 Apr 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 1,784,600 |
| 15 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,521,600 |
| 12 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 26,000 |
| 11 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 226,300 |
| 10 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 09 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 491,500 |
| 08 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 255,300 |
| 05 Apr 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 41,300 |
| 04 Apr 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 306,900 |
| 03 Apr 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 153,000 |
| 02 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,000 |
| 01 Apr 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 170,000 |
| 28 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,016,900 |
| 27 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 128,100 |
| 26 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 125,000 |
| 25 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 26,000 |
| 22 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,800 |
| 21 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,000 |
| 20 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 75,000 |
| 19 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 84,500 |
| 18 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 424,900 |
| 15 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,000 |
| 14 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 130,100 |
| 13 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 12,000 |
| 12 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
| 11 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,000 |
| 08 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 515,600 |
| 07 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 84,000 |
| 06 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 533,000 |
| 05 Mar 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 1,981,000 |
| 04 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,098,300 |
| 01 Mar 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 1,732,600 |
| 29 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 656,600 |
| 28 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,171,000 |
| 27 Feb 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 404,900 |
| 26 Feb 2024 | 0.0400 | 0.0600 | 0.0400 | 0.0600 | 0.0600 | 1,607,500 |
| 23 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| 22 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 70,000 |
| 21 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,000 |
| 20 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 23,000 |
| 16 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,500 |
| 15 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 12,000 |
| 14 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 225,000 |
| 13 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 62,000 |
| 12 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 |
| 09 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 08 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,500 |
| 07 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| 06 Feb 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 33,100 |
| 05 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 16,000 |
| 02 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,000 |
| 01 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 308,000 |
| 31 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 167,000 |
| 30 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 245,000 |
| 29 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 362,600 |
| 26 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,000 |
| 25 Jan 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 224,400 |
| 24 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 338,000 |
| *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.