Skip to main content
Sego Resources Inc. (TSXV:SGZ)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
+0.0050 (8.33%)
Mar 9, 2026, 9:30 AM EST

Sego Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.070.070.070.070.078.33%1,300
Mar 6, 20260.060.060.060.060.06-14.29%264,000
Mar 5, 20260.070.070.060.070.07-946,500
Mar 4, 20260.070.070.070.070.07-65,200
Mar 3, 20260.070.070.070.070.07-244,782
Mar 2, 20260.070.070.070.070.07-300,000
Feb 27, 20260.070.070.070.070.077.69%167,429
Feb 26, 20260.070.070.060.070.078.33%409,000
Feb 25, 20260.060.060.060.060.06-30,019
Feb 24, 20260.070.070.060.060.06-14.29%440,000
Feb 23, 20260.070.070.070.070.07-15,065
Feb 20, 20260.070.070.070.070.07-46,000
Feb 19, 20260.070.070.070.070.07-255,006
Feb 18, 20260.080.080.070.070.07-6.67%49,525
Feb 17, 20260.090.090.070.080.0815.38%448,000
Feb 13, 20260.070.070.070.070.07-435,029
Feb 12, 20260.070.070.070.070.07-63,000
Feb 11, 20260.070.070.070.070.07-38,338
Feb 9, 20260.070.070.070.070.07-96,643
Feb 6, 20260.070.070.070.070.07-28,000
Feb 5, 20260.070.070.070.070.07-13.33%299,000
Feb 4, 20260.070.080.070.080.087.14%104,539
Feb 3, 20260.070.070.070.070.07-38,000
Feb 2, 20260.070.070.070.070.07-376,863
Jan 30, 20260.080.080.070.070.07-12.50%874,000
Jan 29, 20260.090.090.080.080.08-5.88%746,540
Jan 28, 20260.090.090.090.090.09-60,019
Jan 27, 20260.090.090.080.090.09-406,190
Jan 26, 20260.090.090.080.090.09-475,120
Jan 23, 20260.090.090.080.090.09-295,101
Jan 22, 20260.090.090.090.090.09-148,847
Jan 21, 20260.090.090.090.090.09-25,944
Jan 20, 20260.090.090.080.090.09-79,755
Jan 19, 20260.090.090.090.090.09-5.56%408,000
Jan 16, 20260.100.100.090.090.09-5.26%99,255
Jan 15, 20260.090.100.090.100.10-5.00%185,501
Jan 14, 20260.100.100.100.100.105.26%362,200
Jan 13, 20260.090.100.090.100.10-563,000
Jan 12, 20260.090.100.090.100.105.56%925,000
Jan 9, 20260.090.100.080.090.095.88%554,997
Jan 8, 20260.100.100.090.090.09-5.56%382,167
Jan 7, 20260.100.100.090.090.09-5.26%419,500
Jan 6, 20260.100.100.090.100.10-449,600
Jan 5, 20260.100.100.100.100.105.56%338,090
Jan 2, 20260.100.100.090.090.09-447,277
Dec 31, 20250.090.100.090.090.09-143,548
Dec 30, 20250.100.100.090.090.09-10.00%319,607
Dec 29, 20250.090.100.090.100.1011.11%342,478
Dec 24, 20250.080.090.080.090.0912.50%414,650
Dec 23, 20250.090.090.080.080.08-5.88%927,950
Dec 22, 20250.090.100.080.090.0921.43%2,087,029
Dec 19, 20250.040.080.040.070.07100.00%3,168,095
Dec 18, 20250.040.040.040.040.04-639,000
Dec 17, 20250.050.050.040.040.04-12.50%1,417,223
Dec 16, 20250.040.040.040.040.04-167,000
Dec 15, 20250.040.040.040.040.04-11.11%201,823
Dec 12, 20250.050.050.050.050.0512.50%51,500
Dec 11, 20250.040.040.040.040.04-144,000
Dec 10, 20250.040.040.040.040.04-142,000
Dec 9, 20250.050.050.040.040.04-11.11%172,000
Dec 8, 20250.050.050.050.050.05-334,340
Dec 5, 20250.050.050.050.050.05-10.00%107,010
Dec 4, 20250.050.050.050.050.0511.11%92,000
Dec 3, 20250.050.050.050.050.05-49,000
Dec 2, 20250.050.050.050.050.0512.50%313,000
Dec 1, 20250.040.050.040.040.0433.33%458,089
Nov 28, 20250.030.030.030.030.03-562,000
Nov 27, 20250.030.030.030.030.03-13,000
Nov 26, 20250.030.030.030.030.03-1,000
Nov 24, 20250.030.030.030.030.03-132,666
Nov 20, 20250.030.030.030.030.03-100,666
Nov 19, 20250.030.030.030.030.03-100,000
Nov 18, 20250.030.030.030.030.03-103,000
Nov 17, 20250.040.040.030.030.03-14.29%324,000
Nov 14, 20250.030.040.030.040.0416.67%351,020
Nov 13, 20250.030.030.030.030.0320.00%196,000
Nov 12, 20250.030.030.030.030.03-263,000
Nov 11, 20250.030.030.030.030.03-50,000
Oct 23, 20250.030.030.030.030.03-16.67%547,800
Oct 22, 20250.030.030.030.030.03-117,000
Oct 21, 20250.030.030.030.030.03-150,264
Oct 20, 20250.030.030.030.030.03-232,000
Oct 17, 20250.030.030.030.030.03-600,000
Oct 14, 20250.030.030.030.030.0320.00%8,500
Oct 10, 20250.030.030.030.030.03-51,800
Oct 9, 20250.030.030.030.030.03-16.67%55,000
Oct 8, 20250.030.030.030.030.0320.00%50,000
Oct 7, 20250.030.030.030.030.03-25,000
Oct 6, 20250.030.030.030.030.03-47,000
Oct 3, 20250.020.030.020.030.0325.00%994,600
Oct 1, 20250.030.030.020.020.02-20.00%515,000
Sep 30, 20250.030.030.030.030.0325.00%50,000
Sep 29, 20250.020.020.020.020.02-50,000
Sep 22, 20250.020.030.020.020.02-1,102,000
Sep 19, 20250.020.020.020.020.02-10,025
Sep 18, 20250.020.020.020.020.02-2,453
Sep 16, 20250.020.020.020.020.02-22,000
Sep 12, 20250.030.030.020.020.02-97,000