Skip to main content
Scorpio Gold Corporation (TSXV:SGN)
Canada flag Canada · Delayed Price · Currency is CAD
0.340
+0.005 (1.49%)
At close: Dec 5, 2025

Scorpio Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.330.360.330.33--1.49%164,085
Dec 4, 20250.350.350.330.340.34-4.29%238,555
Dec 3, 20250.360.360.350.350.35-1.41%243,000
Dec 2, 20250.350.360.340.360.36-132,539
Dec 1, 20250.380.380.360.360.36-5.33%681,038
Nov 28, 20250.360.380.360.380.385.63%755,936
Nov 27, 20250.370.370.360.360.36-5.33%75,285
Nov 26, 20250.350.380.350.380.384.17%52,631
Nov 25, 20250.370.380.350.360.36-1.37%544,510
Nov 24, 20250.350.380.350.370.374.29%189,903
Nov 21, 20250.330.350.330.350.352.94%73,525
Nov 20, 20250.350.370.330.340.34-6.85%452,548
Nov 19, 20250.370.380.360.370.37-2.67%164,170
Nov 18, 20250.360.380.350.380.381.35%149,919
Nov 17, 20250.390.390.350.370.37-2.63%273,681
Nov 14, 20250.360.400.360.380.38-6.17%726,453
Nov 13, 20250.420.460.410.410.41-1.22%928,860
Nov 12, 20250.340.430.340.410.4118.84%670,988
Nov 11, 20250.350.360.340.350.35-1.43%369,053
Nov 10, 20250.330.350.320.350.3512.90%584,243
Nov 7, 20250.300.330.300.310.313.33%243,129
Nov 6, 20250.320.320.300.300.30-3.23%621,651
Nov 5, 20250.310.310.290.310.313.33%217,307
Nov 4, 20250.320.320.300.300.30-4.76%276,065
Nov 3, 20250.320.330.310.320.32-4.55%304,265
Oct 31, 20250.330.330.310.330.334.76%296,600
Oct 30, 20250.340.340.310.320.32-1.56%216,500
Oct 29, 20250.300.330.300.320.324.92%497,560
Oct 28, 20250.320.320.290.310.31-4.69%601,972
Oct 27, 20250.320.330.310.320.32-7.25%398,918
Oct 24, 20250.350.350.330.350.35-404,000
Oct 23, 20250.360.360.340.350.35-491,159
Oct 22, 20250.360.360.320.350.351.47%191,866
Oct 21, 20250.360.360.330.340.34-5.56%575,734
Oct 20, 20250.360.370.360.360.361.41%251,495
Oct 17, 20250.380.380.350.360.36-5.33%369,007
Oct 16, 20250.390.390.370.380.38-2.60%450,431
Oct 15, 20250.390.390.370.390.39-1.28%601,533
Oct 14, 20250.400.400.380.390.39-2.50%1,206,841
Oct 10, 20250.390.400.390.400.400.63%206,922
Oct 9, 20250.420.420.390.400.40-6.47%638,200
Oct 8, 20250.400.430.390.430.4310.39%718,500
Oct 7, 20250.400.400.390.390.39-3.75%286,070
Oct 6, 20250.400.420.390.400.401.27%854,100
Oct 3, 20250.400.410.400.400.40-1.25%730,000
Oct 2, 20250.410.410.400.400.40-2.44%849,091
Oct 1, 20250.410.430.400.410.412.50%604,500
Sep 30, 20250.410.420.390.400.40-264,000
Sep 29, 20250.410.420.400.400.40-1.23%584,807
Sep 26, 20250.420.420.400.410.41-2.41%459,900
Sep 25, 20250.410.420.400.420.423.75%385,719
Sep 24, 20250.400.400.380.400.40-377,931
Sep 23, 20250.430.430.390.400.40-3.61%404,645
Sep 22, 20250.420.430.390.420.42-1,068,726
Sep 19, 20250.390.420.390.420.426.41%896,760
Sep 18, 20250.400.400.380.390.39-1.27%313,000
Sep 17, 20250.400.400.360.400.40-638,843
Sep 16, 20250.410.410.390.400.40-3.66%383,132
Sep 15, 20250.410.440.400.410.41-1.20%1,132,621
Sep 12, 20250.430.430.400.420.42-2.92%1,738,523
Sep 11, 20250.450.460.390.430.43-2.84%1,708,740
Sep 10, 20250.450.450.430.440.44-2.22%545,630
Sep 9, 20250.500.500.440.450.45-10.00%1,001,234
Sep 8, 20250.450.500.440.500.5019.05%1,514,849
Sep 5, 20250.400.420.390.420.425.00%844,970
Sep 4, 20250.420.420.380.400.40-2.44%626,762
Sep 3, 20250.450.470.410.410.41-7.87%623,452
Sep 2, 20250.400.460.400.450.4512.66%1,622,749
Aug 29, 20250.360.400.350.400.4017.91%1,257,563
Aug 28, 20250.330.340.310.340.344.69%449,278
Aug 27, 20250.320.330.300.320.323.23%160,014
Aug 26, 20250.310.330.300.310.311.64%303,588
Aug 25, 20250.300.310.260.310.317.02%391,111
Aug 22, 20250.260.290.240.290.299.62%501,500
Aug 21, 20250.250.270.250.260.26-672,375
Aug 20, 20250.290.290.240.260.26-7.14%489,772
Aug 19, 20250.300.300.280.280.28-9.68%217,135
Aug 18, 20250.310.320.310.310.31-259,830
Aug 15, 20250.340.340.300.310.31-7.46%323,326
Aug 14, 20250.300.340.290.340.3411.67%1,175,934
Aug 13, 20250.280.300.280.300.307.14%459,988
Aug 12, 20250.280.280.260.280.28-247,560
Aug 11, 20250.280.320.260.280.28-1,449,265
Aug 8, 20250.270.280.260.280.281.82%45,049
Aug 7, 20250.240.280.240.280.2819.57%1,085,779
Aug 6, 20250.210.240.210.230.2315.00%372,100
Aug 5, 20250.180.220.180.200.2017.65%1,134,714
Aug 1, 20250.200.200.170.170.17-15.00%957,770
Jul 31, 20250.220.220.200.200.20-6.98%182,566
Jul 30, 20250.210.220.210.220.22-4.44%422,053
Jul 29, 20250.230.240.220.230.23-4.26%796,723
Jul 28, 20250.260.260.230.240.24-6.00%475,005
Jul 25, 20250.250.250.230.250.254.17%443,941
Jul 24, 20250.250.260.240.240.242.13%718,557
Jul 23, 20250.190.240.190.240.2417.50%170,228
Jul 22, 20250.200.210.200.200.20-4.76%155,250
Jul 21, 20250.200.220.200.210.212.44%670,559
Jul 18, 20250.200.210.190.210.21-4.65%28,000
Jul 17, 20250.210.230.160.220.222.38%461,776
Jul 16, 20250.200.220.200.210.215.00%117,023