Snowline Gold Corp. (TSX:SGD)
Canada
· Delayed Price · Currency is CAD 16.42
-0.10 (-0.61%)
At close: Dec 5, 2025
Snowline Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 11.75 | 12.14 | 11.75 | 12.03 | 12.03 | 3.89% | 166,599 |
| Oct 10, 2025 | 11.84 | 11.99 | 11.43 | 11.58 | 11.58 | -1.28% | 80,792 |
| Oct 9, 2025 | 12.45 | 12.45 | 11.72 | 11.73 | 11.73 | -4.56% | 97,543 |
| Oct 8, 2025 | 11.53 | 12.50 | 11.53 | 12.29 | 12.29 | 7.81% | 251,274 |
| Oct 7, 2025 | 11.84 | 11.90 | 11.40 | 11.40 | 11.40 | -2.56% | 170,064 |
| Oct 6, 2025 | 11.80 | 12.64 | 11.70 | 11.70 | 11.70 | -0.43% | 211,192 |
| Oct 3, 2025 | 11.71 | 12.06 | 11.71 | 11.75 | 11.75 | 0.43% | 126,497 |
| Oct 2, 2025 | 12.20 | 12.31 | 11.39 | 11.70 | 11.70 | -2.50% | 420,865 |
| Oct 1, 2025 | 11.66 | 12.07 | 11.50 | 12.00 | 12.00 | 8.11% | 581,990 |
| Sep 30, 2025 | 11.02 | 11.13 | 10.86 | 11.10 | 11.10 | 0.91% | 133,100 |
| Sep 29, 2025 | 11.00 | 11.22 | 10.93 | 11.00 | 11.00 | 1.20% | 119,028 |
| Sep 26, 2025 | 10.63 | 10.98 | 10.63 | 10.87 | 10.87 | 2.26% | 115,189 |
| Sep 25, 2025 | 10.49 | 10.66 | 10.41 | 10.63 | 10.63 | 1.72% | 85,162 |
| Sep 24, 2025 | 10.44 | 10.68 | 10.37 | 10.45 | 10.45 | -0.29% | 105,160 |
| Sep 23, 2025 | 10.62 | 10.63 | 10.31 | 10.48 | 10.48 | -0.29% | 152,448 |
| Sep 22, 2025 | 10.15 | 10.58 | 10.15 | 10.51 | 10.51 | 4.89% | 76,836 |
| Sep 19, 2025 | 10.23 | 10.29 | 9.98 | 10.02 | 10.02 | 0.50% | 231,220 |
| Sep 18, 2025 | 10.10 | 10.42 | 9.95 | 9.97 | 9.97 | -1.77% | 169,621 |
| Sep 17, 2025 | 10.19 | 10.49 | 10.11 | 10.15 | 10.15 | -0.29% | 193,561 |
| Sep 16, 2025 | 10.32 | 10.37 | 10.07 | 10.18 | 10.18 | -0.68% | 228,672 |
| Sep 15, 2025 | 10.53 | 10.53 | 10.25 | 10.25 | 10.25 | -3.30% | 144,246 |
| Sep 12, 2025 | 10.75 | 10.78 | 10.52 | 10.60 | 10.60 | -1.12% | 74,471 |
| Sep 11, 2025 | 10.80 | 10.87 | 10.70 | 10.72 | 10.72 | -1.74% | 107,038 |
| Sep 10, 2025 | 10.83 | 10.96 | 10.71 | 10.91 | 10.91 | 1.68% | 143,297 |
| Sep 9, 2025 | 10.76 | 10.86 | 10.59 | 10.73 | 10.73 | -0.09% | 103,771 |
| Sep 8, 2025 | 10.95 | 11.03 | 10.65 | 10.74 | 10.74 | -0.46% | 153,033 |
| Sep 5, 2025 | 10.19 | 10.97 | 10.17 | 10.79 | 10.79 | 6.41% | 321,925 |
| Sep 4, 2025 | 9.81 | 10.15 | 9.61 | 10.14 | 10.14 | 2.84% | 365,117 |
| Sep 3, 2025 | 9.81 | 10.00 | 9.75 | 9.86 | 9.86 | -0.70% | 195,319 |
| Sep 2, 2025 | 9.72 | 10.00 | 9.56 | 9.93 | 9.93 | 4.20% | 204,797 |
| Aug 29, 2025 | 9.47 | 9.58 | 9.42 | 9.53 | 9.53 | 1.38% | 194,171 |
| Aug 28, 2025 | 9.45 | 9.50 | 9.33 | 9.40 | 9.40 | -0.11% | 87,141 |
| Aug 27, 2025 | 9.25 | 9.49 | 9.25 | 9.41 | 9.41 | 1.73% | 92,511 |
| Aug 26, 2025 | 9.43 | 9.43 | 9.18 | 9.25 | 9.25 | -1.18% | 152,283 |
| Aug 25, 2025 | 9.32 | 9.49 | 9.25 | 9.36 | 9.36 | 0.32% | 147,270 |
| Aug 22, 2025 | 9.20 | 9.37 | 9.11 | 9.33 | 9.33 | 1.41% | 98,245 |
| Aug 21, 2025 | 9.06 | 9.24 | 9.00 | 9.20 | 9.20 | 2.22% | 332,393 |
| Aug 20, 2025 | 9.15 | 9.17 | 9.00 | 9.00 | 9.00 | -0.66% | 58,428 |
| Aug 19, 2025 | 9.22 | 9.22 | 9.00 | 9.06 | 9.06 | -1.63% | 238,770 |
| Aug 18, 2025 | 9.40 | 9.40 | 9.19 | 9.21 | 9.21 | -1.39% | 159,688 |
| Aug 15, 2025 | 9.05 | 9.56 | 9.00 | 9.34 | 9.34 | 0.97% | 851,411 |
| Aug 14, 2025 | 9.31 | 9.54 | 9.20 | 9.25 | 9.25 | -0.11% | 66,360 |
| Aug 13, 2025 | 9.29 | 9.50 | 9.20 | 9.26 | 9.26 | -2.32% | 43,639 |
| Aug 12, 2025 | 9.36 | 9.50 | 9.18 | 9.48 | 9.48 | 1.83% | 102,984 |
| Aug 11, 2025 | 9.30 | 9.42 | 9.09 | 9.31 | 9.31 | -2.00% | 297,689 |
| Aug 8, 2025 | 9.91 | 9.91 | 9.44 | 9.50 | 9.50 | -3.16% | 170,703 |
| Aug 7, 2025 | 9.65 | 9.95 | 9.55 | 9.81 | 9.81 | 3.70% | 208,413 |
| Aug 6, 2025 | 9.36 | 9.60 | 9.22 | 9.46 | 9.46 | -0.73% | 287,348 |
| Aug 5, 2025 | 9.54 | 9.69 | 9.31 | 9.53 | 9.53 | 5.42% | 197,626 |
| Aug 1, 2025 | 9.79 | 9.80 | 9.04 | 9.04 | 9.04 | -5.34% | 679,719 |
| Jul 31, 2025 | 9.15 | 9.55 | 9.07 | 9.55 | 9.55 | 6.11% | 139,208 |
| Jul 30, 2025 | 8.98 | 9.11 | 8.81 | 9.00 | 9.00 | -0.44% | 221,582 |
| Jul 29, 2025 | 9.26 | 9.27 | 8.98 | 9.04 | 9.04 | -2.06% | 77,921 |
| Jul 28, 2025 | 9.58 | 9.64 | 9.02 | 9.23 | 9.23 | -3.35% | 127,278 |
| Jul 25, 2025 | 9.59 | 9.63 | 9.38 | 9.55 | 9.55 | -0.42% | 44,289 |
| Jul 24, 2025 | 9.65 | 9.66 | 9.50 | 9.59 | 9.59 | -1.13% | 60,313 |
| Jul 23, 2025 | 9.97 | 9.99 | 9.69 | 9.70 | 9.70 | -1.62% | 70,023 |
| Jul 22, 2025 | 9.56 | 9.95 | 9.56 | 9.86 | 9.86 | 1.54% | 137,233 |
| Jul 21, 2025 | 9.84 | 9.88 | 9.59 | 9.71 | 9.71 | 2.00% | 113,320 |
| Jul 18, 2025 | 9.78 | 9.78 | 9.47 | 9.52 | 9.52 | 0.21% | 73,410 |
| Jul 17, 2025 | 9.65 | 9.66 | 9.34 | 9.50 | 9.50 | -2.16% | 76,539 |
| Jul 16, 2025 | 10.20 | 10.20 | 9.57 | 9.71 | 9.71 | -3.57% | 143,318 |