Snowline Gold Corp. (TSX:SGD)
Canada
· Delayed Price · Currency is CAD 18.23
+0.09 (0.50%)
Mar 9, 2026, 4:00 PM EST
Snowline Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.33 | 18.20 | 17.04 | 18.15 | - | 0.06% | 442,190 |
| Mar 6, 2026 | 18.08 | 18.72 | 17.66 | 18.14 | 18.14 | -1.20% | 418,889 |
| Mar 5, 2026 | 17.19 | 18.40 | 16.75 | 18.36 | 18.36 | 5.21% | 618,129 |
| Mar 4, 2026 | 17.68 | 17.90 | 17.20 | 17.45 | 17.45 | 0.58% | 291,832 |
| Mar 3, 2026 | 17.82 | 18.34 | 17.00 | 17.35 | 17.35 | -7.47% | 624,181 |
| Mar 2, 2026 | 19.44 | 19.45 | 18.13 | 18.75 | 18.75 | -2.50% | 526,814 |
| Feb 27, 2026 | 19.33 | 19.62 | 18.78 | 19.23 | 19.23 | -0.52% | 352,350 |
| Feb 26, 2026 | 19.06 | 19.53 | 18.54 | 19.33 | 19.33 | 1.74% | 392,707 |
| Feb 25, 2026 | 18.45 | 19.02 | 18.04 | 19.00 | 19.00 | 5.03% | 670,104 |
| Feb 24, 2026 | 16.93 | 18.30 | 16.89 | 18.09 | 18.09 | 4.33% | 550,951 |
| Feb 23, 2026 | 16.92 | 17.34 | 16.54 | 17.34 | 17.34 | 4.96% | 310,980 |
| Feb 20, 2026 | 16.29 | 16.65 | 16.18 | 16.52 | 16.52 | 2.29% | 320,532 |
| Feb 19, 2026 | 16.32 | 16.32 | 15.80 | 16.15 | 16.15 | -0.68% | 252,677 |
| Feb 18, 2026 | 16.25 | 16.38 | 16.00 | 16.26 | 16.26 | 0.87% | 228,224 |
| Feb 17, 2026 | 16.97 | 17.25 | 16.11 | 16.12 | 16.12 | -6.98% | 364,787 |
| Feb 13, 2026 | 17.44 | 17.67 | 17.07 | 17.33 | 17.33 | 1.11% | 348,647 |
| Feb 12, 2026 | 18.76 | 18.76 | 17.14 | 17.14 | 17.14 | -7.05% | 235,399 |
| Feb 11, 2026 | 18.43 | 18.61 | 18.04 | 18.44 | 18.44 | 1.21% | 323,542 |
| Feb 10, 2026 | 18.39 | 18.44 | 18.10 | 18.22 | 18.22 | -0.49% | 269,620 |
| Feb 9, 2026 | 17.25 | 18.34 | 16.95 | 18.31 | 18.31 | 7.90% | 404,648 |
| Feb 6, 2026 | 16.83 | 17.00 | 16.37 | 16.97 | 16.97 | 3.35% | 326,084 |
| Feb 5, 2026 | 16.70 | 17.21 | 16.30 | 16.42 | 16.42 | -5.96% | 428,530 |
| Feb 4, 2026 | 18.20 | 18.20 | 16.56 | 17.46 | 17.46 | -2.29% | 809,046 |
| Feb 3, 2026 | 17.77 | 17.88 | 17.25 | 17.87 | 17.87 | 5.24% | 373,012 |
| Feb 2, 2026 | 16.48 | 17.36 | 16.13 | 16.98 | 16.98 | -0.35% | 480,872 |
| Jan 30, 2026 | 18.15 | 18.99 | 17.01 | 17.04 | 17.04 | -12.44% | 832,741 |
| Jan 29, 2026 | 20.50 | 20.50 | 18.60 | 19.46 | 19.46 | -4.70% | 665,385 |
| Jan 28, 2026 | 20.28 | 20.71 | 19.87 | 20.42 | 20.42 | 1.14% | 506,349 |
| Jan 27, 2026 | 20.15 | 20.40 | 19.31 | 20.19 | 20.19 | 0.30% | 331,017 |
| Jan 26, 2026 | 20.93 | 21.39 | 20.13 | 20.13 | 20.13 | -1.76% | 647,183 |
| Jan 23, 2026 | 19.81 | 20.57 | 19.75 | 20.49 | 20.49 | 4.70% | 420,542 |
| Jan 22, 2026 | 18.50 | 19.75 | 18.21 | 19.57 | 19.57 | 7.00% | 444,138 |
| Jan 21, 2026 | 18.25 | 18.48 | 17.95 | 18.29 | 18.29 | 0.99% | 257,074 |
| Jan 20, 2026 | 17.51 | 18.18 | 17.00 | 18.11 | 18.11 | 4.62% | 401,398 |
| Jan 19, 2026 | 17.56 | 17.60 | 17.04 | 17.31 | 17.31 | 1.41% | 133,520 |
| Jan 16, 2026 | 17.50 | 17.60 | 16.88 | 17.07 | 17.07 | -2.85% | 127,872 |
| Jan 15, 2026 | 17.45 | 17.93 | 17.15 | 17.57 | 17.57 | 0.51% | 152,941 |
| Jan 14, 2026 | 17.75 | 17.80 | 17.21 | 17.48 | 17.48 | -0.29% | 232,196 |
| Jan 13, 2026 | 18.26 | 18.38 | 17.45 | 17.53 | 17.53 | -3.42% | 148,722 |
| Jan 12, 2026 | 17.71 | 18.30 | 17.32 | 18.15 | 18.15 | 5.52% | 239,443 |
| Jan 9, 2026 | 17.00 | 17.21 | 16.80 | 17.20 | 17.20 | 0.94% | 158,644 |
| Jan 8, 2026 | 16.94 | 17.25 | 16.62 | 17.04 | 17.04 | -1.79% | 184,619 |
| Jan 7, 2026 | 17.40 | 17.74 | 16.75 | 17.35 | 17.35 | -1.42% | 100,836 |
| Jan 6, 2026 | 18.00 | 18.01 | 17.37 | 17.60 | 17.60 | -0.62% | 146,002 |
| Jan 5, 2026 | 16.80 | 17.91 | 16.72 | 17.71 | 17.71 | 6.37% | 202,259 |
| Jan 2, 2026 | 17.31 | 17.50 | 16.30 | 16.65 | 16.65 | -4.09% | 211,260 |
| Dec 31, 2025 | 17.28 | 18.20 | 17.24 | 17.36 | 17.36 | -0.63% | 231,778 |
| Dec 30, 2025 | 17.58 | 18.07 | 17.20 | 17.47 | 17.47 | 1.22% | 126,860 |
| Dec 29, 2025 | 18.50 | 18.50 | 17.24 | 17.26 | 17.26 | -7.05% | 258,787 |
| Dec 24, 2025 | 18.66 | 18.69 | 18.34 | 18.57 | 18.57 | -0.27% | 46,238 |
| Dec 23, 2025 | 18.74 | 18.93 | 18.50 | 18.62 | 18.62 | -0.27% | 291,197 |
| Dec 22, 2025 | 18.70 | 18.90 | 18.46 | 18.67 | 18.67 | -0.69% | 287,707 |
| Dec 19, 2025 | 17.40 | 18.83 | 17.40 | 18.80 | 18.80 | 7.67% | 906,427 |
| Dec 18, 2025 | 17.41 | 17.67 | 17.27 | 17.46 | 17.46 | 0.23% | 180,464 |
| Dec 17, 2025 | 17.50 | 17.50 | 16.53 | 17.42 | 17.42 | 1.16% | 482,352 |
| Dec 16, 2025 | 18.12 | 18.21 | 17.22 | 17.22 | 17.22 | -5.49% | 306,897 |
| Dec 15, 2025 | 18.25 | 18.32 | 17.38 | 18.22 | 18.22 | 1.84% | 330,748 |
| Dec 12, 2025 | 18.25 | 18.25 | 17.59 | 17.89 | 17.89 | 1.88% | 407,838 |
| Dec 11, 2025 | 16.69 | 17.61 | 16.69 | 17.56 | 17.56 | 4.59% | 214,091 |
| Dec 10, 2025 | 16.21 | 16.93 | 16.18 | 16.79 | 16.79 | 3.64% | 145,910 |
| Dec 9, 2025 | 16.10 | 16.56 | 15.57 | 16.20 | 16.20 | 0.31% | 162,503 |
| Dec 8, 2025 | 16.30 | 16.40 | 16.00 | 16.15 | 16.15 | -1.64% | 200,538 |
| Dec 5, 2025 | 16.63 | 17.15 | 16.35 | 16.42 | 16.42 | -0.61% | 193,883 |
| Dec 4, 2025 | 15.95 | 16.59 | 15.89 | 16.52 | 16.52 | 3.06% | 164,480 |
| Dec 3, 2025 | 15.89 | 16.20 | 15.72 | 16.03 | 16.03 | 2.10% | 224,473 |
| Dec 2, 2025 | 16.02 | 16.14 | 15.26 | 15.70 | 15.70 | -1.44% | 159,775 |
| Dec 1, 2025 | 15.51 | 16.12 | 15.29 | 15.93 | 15.93 | 2.97% | 334,054 |
| Nov 28, 2025 | 14.90 | 15.79 | 14.75 | 15.47 | 15.47 | 4.74% | 182,603 |
| Nov 27, 2025 | 15.24 | 15.24 | 14.75 | 14.77 | 14.77 | -1.34% | 13,016 |
| Nov 26, 2025 | 14.55 | 15.05 | 14.40 | 14.97 | 14.97 | 3.24% | 258,682 |
| Nov 25, 2025 | 14.00 | 14.60 | 13.78 | 14.50 | 14.50 | 2.98% | 206,989 |
| Nov 24, 2025 | 13.39 | 14.08 | 13.35 | 14.08 | 14.08 | 6.67% | 158,436 |
| Nov 21, 2025 | 13.15 | 13.77 | 12.70 | 13.20 | 13.20 | 3.12% | 258,861 |
| Nov 20, 2025 | 13.30 | 14.00 | 12.80 | 12.80 | 12.80 | -2.66% | 286,737 |
| Nov 19, 2025 | 12.00 | 14.80 | 11.98 | 13.15 | 13.15 | 9.22% | 1,093,817 |
| Nov 18, 2025 | 11.60 | 12.10 | 11.29 | 12.04 | 12.04 | 2.47% | 155,270 |
| Nov 17, 2025 | 11.89 | 12.37 | 11.55 | 11.75 | 11.75 | -3.85% | 150,678 |
| Nov 14, 2025 | 12.03 | 12.59 | 11.90 | 12.22 | 12.22 | -1.45% | 155,799 |
| Nov 13, 2025 | 13.00 | 13.15 | 12.30 | 12.40 | 12.40 | -5.34% | 99,442 |
| Nov 12, 2025 | 12.60 | 13.29 | 12.52 | 13.10 | 13.10 | 4.72% | 113,573 |
| Nov 11, 2025 | 12.40 | 12.60 | 12.07 | 12.51 | 12.51 | 2.54% | 318,246 |
| Nov 10, 2025 | 12.27 | 12.52 | 12.01 | 12.20 | 12.20 | 3.13% | 145,967 |
| Nov 7, 2025 | 11.84 | 12.13 | 11.39 | 11.83 | 11.83 | 2.25% | 75,187 |
| Nov 6, 2025 | 11.89 | 11.90 | 11.56 | 11.57 | 11.57 | -1.45% | 48,274 |
| Nov 5, 2025 | 11.63 | 11.84 | 11.34 | 11.74 | 11.74 | 0.51% | 123,772 |
| Nov 4, 2025 | 12.04 | 12.07 | 11.60 | 11.68 | 11.68 | -3.07% | 104,364 |
| Nov 3, 2025 | 12.25 | 12.59 | 12.02 | 12.05 | 12.05 | -0.50% | 111,589 |
| Oct 31, 2025 | 11.92 | 12.36 | 11.75 | 12.11 | 12.11 | 0.58% | 88,411 |
| Oct 30, 2025 | 11.60 | 12.06 | 11.60 | 12.04 | 12.04 | 4.15% | 91,081 |
| Oct 29, 2025 | 11.98 | 12.30 | 11.56 | 11.56 | 11.56 | -0.60% | 117,485 |
| Oct 28, 2025 | 11.21 | 12.20 | 11.11 | 11.63 | 11.63 | 2.02% | 223,691 |
| Oct 27, 2025 | 11.75 | 11.88 | 11.29 | 11.40 | 11.40 | -5.63% | 165,502 |
| Oct 24, 2025 | 11.78 | 12.40 | 11.78 | 12.08 | 12.08 | -0.58% | 74,786 |
| Oct 23, 2025 | 12.68 | 12.70 | 12.15 | 12.15 | 12.15 | -1.22% | 244,821 |
| Oct 22, 2025 | 11.75 | 12.55 | 11.72 | 12.30 | 12.30 | -0.73% | 277,000 |
| Oct 21, 2025 | 12.80 | 12.85 | 12.00 | 12.39 | 12.39 | -7.05% | 336,150 |
| Oct 20, 2025 | 13.45 | 13.75 | 13.13 | 13.33 | 13.33 | -0.52% | 235,697 |
| Oct 17, 2025 | 13.92 | 14.36 | 12.75 | 13.40 | 13.40 | -3.74% | 578,341 |
| Oct 16, 2025 | 12.98 | 14.78 | 12.81 | 13.92 | 13.92 | 9.26% | 518,170 |
| Oct 15, 2025 | 12.18 | 12.92 | 12.18 | 12.74 | 12.74 | 5.90% | 422,268 |