Strikepoint Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 0.900 | 0.900 | 0.900 | 0.900 | 90.000 | 131 |
| 2022-04-06 | 1.000 | 1.000 | 0.900 | 0.900 | 90.000 | 125 |
| 2022-04-05 | 1.000 | 1.000 | 0.900 | 0.900 | 90.000 | 482 |
| 2022-04-04 | 0.800 | 1.000 | 0.800 | 1.000 | 100.00 | 583 |
| 2022-04-01 | 0.800 | 0.800 | 0.800 | 0.800 | 80.000 | 63 |
| 2022-03-31 | 0.800 | 0.900 | 0.800 | 0.800 | 80.000 | 180 |
| 2022-03-30 | 0.800 | 0.800 | 0.800 | 0.800 | 80.000 | 12 |
| 2022-03-29 | 0.800 | 0.800 | 0.800 | 0.800 | 80.000 | 71 |
| 2022-03-28 | 0.800 | 0.800 | 0.800 | 0.800 | 80.000 | 159 |
| 2022-03-25 | 0.800 | 0.800 | 0.800 | 0.800 | 80.000 | 20 |
| 2022-03-24 | 0.800 | 0.800 | 0.800 | 0.800 | 80.000 | 99 |
| 2022-03-23 | 0.800 | 0.800 | 0.800 | 0.800 | 80.000 | 73 |
| 2022-03-22 | 0.800 | 0.800 | 0.800 | 0.800 | 80.000 | 278 |
| 2022-03-21 | 0.800 | 0.900 | 0.800 | 0.800 | 80.000 | 339 |
| 2022-03-18 | 0.800 | 0.900 | 0.800 | 0.900 | 90.000 | 187 |
| 2022-03-17 | 0.800 | 0.900 | 0.800 | 0.900 | 90.000 | 258 |
| 2022-03-16 | 0.800 | 0.800 | 0.800 | 0.800 | 80.000 | 58 |
| 2022-03-15 | 0.800 | 0.800 | 0.800 | 0.800 | 80.000 | 517 |
| 2022-03-14 | 0.800 | 0.800 | 0.800 | 0.800 | 80.000 | 331 |
| 2022-03-11 | 0.800 | 0.800 | 0.800 | 0.800 | 80.000 | 1,534 |
| 2022-03-10 | 0.900 | 1.000 | 0.800 | 0.800 | 80.000 | 2,479 |
| 2022-03-09 | 1.000 | 1.000 | 0.900 | 0.900 | 90.000 | 613 |
| 2022-03-08 | 1.000 | 1.000 | 1.000 | 1.000 | 100.00 | 263 |
| 2022-03-07 | 1.100 | 1.100 | 1.000 | 1.000 | 100.00 | 1,750 |
| 2022-03-04 | 1.100 | 1.100 | 0.900 | 1.000 | 100.00 | 1,960 |
| 2022-03-03 | 1.100 | 1.100 | 1.000 | 1.000 | 100.00 | 875 |
| 2022-03-02 | 1.300 | 1.300 | 1.100 | 1.100 | 110.00 | 1,353 |
| 2022-03-01 | 1.300 | 1.400 | 1.300 | 1.400 | 140.00 | 92 |
| 2022-02-28 | 1.400 | 1.400 | 1.300 | 1.300 | 130.00 | 127 |
| 2022-02-25 | 1.300 | 1.400 | 1.300 | 1.400 | 140.00 | 86 |
| 2022-02-24 | 1.400 | 1.500 | 1.300 | 1.300 | 130.00 | 468 |
| 2022-02-23 | 1.400 | 1.400 | 1.400 | 1.400 | 140.00 | 401 |
| 2022-02-22 | 1.400 | 1.400 | 1.400 | 1.400 | 140.00 | 155 |
| 2022-02-18 | 1.400 | 1.400 | 1.300 | 1.400 | 140.00 | 70 |
| 2022-02-17 | 1.300 | 1.400 | 1.300 | 1.400 | 140.00 | 447 |
| 2022-02-16 | 1.300 | 1.300 | 1.200 | 1.300 | 130.00 | 86 |
| 2022-02-15 | 1.300 | 1.300 | 1.200 | 1.300 | 130.00 | 112 |
| 2022-02-14 | 1.200 | 1.300 | 1.200 | 1.300 | 130.00 | 205 |
| 2022-02-11 | 1.200 | 1.200 | 1.100 | 1.200 | 120.00 | 293 |
| 2022-02-10 | 1.200 | 1.200 | 1.100 | 1.100 | 110.00 | 91 |
| 2022-02-09 | 1.200 | 1.200 | 1.200 | 1.200 | 120.00 | 1 |
| 2022-02-08 | 1.200 | 1.200 | 1.200 | 1.200 | 120.00 | 300 |
| 2022-02-07 | 1.200 | 1.200 | 1.200 | 1.200 | 120.00 | 356 |
| 2022-02-04 | 1.100 | 1.200 | 1.100 | 1.100 | 110.00 | 368 |
| 2022-02-03 | 1.100 | 1.100 | 1.100 | 1.100 | 110.00 | 126 |
| 2022-02-02 | 1.100 | 1.100 | 1.100 | 1.100 | 110.00 | 56 |
| 2022-02-01 | 1.100 | 1.200 | 1.100 | 1.100 | 110.00 | 658 |
| 2022-01-31 | 1.200 | 1.200 | 1.100 | 1.100 | 110.00 | 599 |
| 2022-01-28 | 1.200 | 1.200 | 1.200 | 1.200 | 120.00 | 201 |
| 2022-01-27 | 1.200 | 1.200 | 1.200 | 1.200 | 120.00 | 102 |
| 2022-01-26 | 1.300 | 1.300 | 1.200 | 1.300 | 130.00 | 383 |
| 2022-01-25 | 1.300 | 1.300 | 1.300 | 1.300 | 130.00 | 113 |
| 2022-01-24 | 1.400 | 1.400 | 1.300 | 1.300 | 130.00 | 335 |
| 2022-01-21 | 1.500 | 1.500 | 1.400 | 1.400 | 140.00 | 134 |
| 2022-01-20 | 1.400 | 1.500 | 1.400 | 1.400 | 140.00 | 409 |
| 2022-01-19 | 1.300 | 1.400 | 1.300 | 1.400 | 140.00 | 832 |
| 2022-01-18 | 1.300 | 1.300 | 1.300 | 1.300 | 130.00 | 437 |
| 2022-01-17 | 1.300 | 1.300 | 1.300 | 1.300 | 130.00 | 31 |
| 2022-01-14 | 1.200 | 1.300 | 1.200 | 1.300 | 130.00 | 59 |
| 2022-01-13 | 1.200 | 1.300 | 1.200 | 1.300 | 130.00 | 136 |
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.