Signature Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.020	0.020	0.020	0.020	0.100	2,800
2022-09-22	0.020	0.020	0.020	0.020	0.100	0
2022-09-21	0.020	0.020	0.020	0.020	0.100	0
2022-09-20	0.020	0.020	0.020	0.020	0.100	0
2022-09-19	0.020	0.020	0.020	0.020	0.100	0
2022-09-16	0.015	0.020	0.015	0.020	0.100	28,400
2022-09-15	0.020	0.020	0.020	0.020	0.100	12,400
2022-09-14	0.020	0.025	0.020	0.020	0.100	70,204
2022-09-13	0.015	0.025	0.015	0.020	0.100	119,400
2022-09-12	0.020	0.020	0.020	0.020	0.100	30,800
2022-09-09	0.020	0.020	0.020	0.020	0.100	87,600
2022-09-08	0.020	0.025	0.020	0.025	0.125	32,999
2022-09-07	0.020	0.020	0.020	0.020	0.100	48,600
2022-09-06	0.020	0.020	0.020	0.020	0.100	0
2022-09-02	0.020	0.020	0.020	0.020	0.100	0
2022-09-01	0.020	0.020	0.020	0.020	0.100	176,010
2022-08-31	0.020	0.020	0.020	0.020	0.100	313,040
2022-08-30	0.025	0.025	0.020	0.020	0.100	287,600
2022-08-29	0.020	0.020	0.020	0.020	0.100	10,236
2022-08-26	0.025	0.025	0.025	0.025	0.125	24,000
2022-08-25	0.025	0.025	0.025	0.025	0.125	10,400
2022-08-24	0.020	0.020	0.020	0.020	0.100	38,400
2022-08-23	0.020	0.025	0.020	0.025	0.125	16,000
2022-08-22	0.025	0.025	0.025	0.025	0.125	4,000
2022-08-19	0.025	0.025	0.020	0.025	0.125	22,140
2022-08-18	0.020	0.020	0.020	0.020	0.100	92,600
2022-08-17	0.020	0.020	0.020	0.020	0.100	0
2022-08-16	0.020	0.020	0.020	0.020	0.100	30,011
2022-08-15	0.020	0.020	0.020	0.020	0.100	9,000
2022-08-12	0.020	0.020	0.020	0.020	0.100	29,020
2022-08-11	0.020	0.025	0.020	0.020	0.100	42,065
2022-08-10	0.025	0.025	0.020	0.020	0.100	37,000
2022-08-09	0.020	0.020	0.020	0.020	0.100	29,220
2022-08-08	0.025	0.025	0.020	0.020	0.100	577,400
2022-08-05	0.020	0.020	0.020	0.020	0.100	0
2022-08-04	0.025	0.025	0.020	0.020	0.100	159,000
2022-08-03	0.020	0.025	0.020	0.020	0.100	147,200
2022-08-02	0.025	0.025	0.020	0.020	0.100	267,382
2022-07-29	0.035	0.040	0.020	0.020	0.100	506,840
2022-07-28	0.035	0.035	0.030	0.030	0.150	35,200
2022-07-27	0.035	0.035	0.035	0.035	0.175	10,800
2022-07-26	0.035	0.035	0.035	0.035	0.175	20,000
2022-07-25	0.035	0.040	0.035	0.040	0.200	35,000
2022-07-22	0.030	0.035	0.030	0.035	0.175	6,400
2022-07-21	0.040	0.040	0.040	0.040	0.200	0
2022-07-20	0.040	0.040	0.040	0.040	0.200	1,000
2022-07-19	0.040	0.040	0.040	0.040	0.200	2,857
2022-07-18	0.035	0.035	0.035	0.035	0.175	21,000
2022-07-15	0.035	0.035	0.035	0.035	0.175	27,500
2022-07-14	0.035	0.035	0.030	0.035	0.175	3,820
2022-07-13	0.035	0.035	0.035	0.035	0.175	0
2022-07-12	0.035	0.035	0.035	0.035	0.175	2,061
2022-07-11	0.035	0.035	0.030	0.035	0.175	128,400
2022-07-08	0.035	0.035	0.035	0.035	0.175	63,435
2022-07-07	0.040	0.040	0.040	0.040	0.200	860
2022-07-06	0.045	0.045	0.040	0.040	0.200	41,200
2022-07-05	0.045	0.045	0.045	0.045	0.225	1,000
2022-07-04	0.050	0.050	0.050	0.050	0.250	4,400
2022-06-30	0.045	0.045	0.045	0.045	0.225	1,084
2022-06-29	0.045	0.045	0.045	0.045	0.225	11,200

← NewerPage 18 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.