Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Solgold Plc (TSX: SOLG )

0.1550 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 0.2700 0.2700 0.2550 0.2600 800,681 +0.01(+4.00%)
Feb 27, 2023 0.2600 0.2600 0.2450 0.2500 415,392 +0.02(+8.70%)
Feb 24, 2023 0.2400 0.2400 0.2250 0.2300 103,806 -0.01(-4.17%)
Feb 23, 2023 0.2500 0.2500 0.2400 0.2400 55,001 -0.01(-4.00%)
Feb 22, 2023 0.2400 0.2550 0.2300 0.2500 306,217 -0.01(-1.96%)
Feb 21, 2023 0.2500 0.2550 0.2350 0.2550 231,186 +0.01(+2.00%)
Feb 17, 2023 0.2500 0 +0.01(+2.04%)
Feb 16, 2023 0.2450 0.2450 0.2450 0.2450 11,701 -0.02(-5.77%)
Feb 15, 2023 0.2450 0.2600 0.2400 0.2600 124,401 +0.00(+0.00%)
Feb 14, 2023 0.2450 0.2600 0.2350 0.2600 97,681 +0.00(+0.00%)
Feb 13, 2023 0.2500 0.2600 0.2450 0.2600 45,346 +0.00(+0.00%)
Feb 10, 2023 0.2500 0.2600 0.2400 0.2600 316,875 +0.02(+6.12%)
Feb 09, 2023 0.2550 0.2550 0.2450 0.2450 92,711 -0.02(-7.55%)
Feb 08, 2023 0.2650 0.2650 0.2600 0.2650 157,201 +0.01(+1.92%)
Feb 07, 2023 0.2650 0.2650 0.2600 0.2600 224,298 +0.00(+0.00%)
Feb 06, 2023 0.2800 0.2800 0.2600 0.2600 77,504 -0.02(-7.14%)
Feb 03, 2023 0.2750 0.2850 0.2750 0.2800 21,701 +0.01(+1.82%)
Feb 02, 2023 0.2800 0.2850 0.2750 0.2750 61,594 -0.01(-1.79%)
Feb 01, 2023 0.2800 0.2800 0.2750 0.2800 21,851 +0.00(+0.00%)
Jan 31, 2023 0.2850 0.2850 0.2750 0.2800 57,259 -0.01(-3.45%)
Jan 30, 2023 0.2900 0.3000 0.2850 0.2900 89,588 +0.01(+1.75%)
Jan 27, 2023 0.2750 0.2850 0.2650 0.2850 122,746 +0.01(+5.56%)
Jan 26, 2023 0.2750 0.2750 0.2700 0.2700 47,918 -0.01(-1.82%)
Jan 25, 2023 0.2800 0.2800 0.2700 0.2750 45,480 -0.01(-1.79%)
Jan 24, 2023 0.2850 0.2850 0.2750 0.2800 173,806 -0.02(-6.67%)
Jan 23, 2023 0.2900 0.3000 0.2900 0.3000 12,438 +0.01(+3.45%)
Jan 20, 2023 0.2900 0.2900 0.2900 0.2900 15,105 -0.02(-6.45%)
Jan 19, 2023 0.2950 0.3100 0.2900 0.3100 49,659 +0.00(+0.00%)
Jan 18, 2023 0.3000 0.3200 0.2900 0.3100 148,301 +0.02(+6.90%)
Jan 17, 2023 0.3000 0.3000 0.2900 0.2900 42,965 -0.04(-12.12%)
Jan 16, 2023 0.3100 0.3300 0.3000 0.3300 348,511 +0.02(+4.76%)
Jan 13, 2023 0.3050 0.3150 0.3050 0.3150 42,718 +0.01(+3.28%)
Jan 12, 2023 0.2950 0.3100 0.2950 0.3050 54,316 -0.01(-1.61%)
Jan 11, 2023 0.3000 0.3100 0.2950 0.3100 157,404 +0.01(+3.33%)
Jan 10, 2023 0.3000 0.3000 0.2900 0.3000 19,340 -0.01(-3.23%)
Jan 09, 2023 0.3200 0.3200 0.3100 0.3100 114,556 -0.01(-3.13%)
Jan 06, 2023 0.2850 0.3200 0.2850 0.3200 63,243 +0.04(+14.29%)
Jan 05, 2023 0.2950 0.2950 0.2750 0.2800 22,303 -0.01(-3.45%)
Jan 04, 2023 0.3200 0.3200 0.2800 0.2900 29,090 -0.03(-9.38%)
Jan 03, 2023 0.3050 0.3200 0.3050 0.3200 4,160 +0.02(+6.67%)
Dec 30, 2022 0.3000 0 +0.02(+9.09%)
Dec 29, 2022 0.2750 0.3050 0.2750 0.2750 13,189 +0.01(+1.85%)
Dec 28, 2022 0.2750 0.2750 0.2700 0.2700 14,055 -0.03(-10.00%)
Dec 23, 2022 0.3000 0 +0.03(+13.21%)
Dec 22, 2022 0.2900 0.2900 0.2650 0.2650 33,587 -0.03(-10.17%)
Dec 21, 2022 0.2900 0.2950 0.2900 0.2950 1,585 -0.01(-3.28%)
Dec 20, 2022 0.2800 0.3050 0.2800 0.3050 118,500 +0.02(+5.17%)
Dec 19, 2022 0.2850 0.2900 0.2850 0.2900 20,667 +0.01(+3.57%)
Dec 16, 2022 0.2900 0.2900 0.2800 0.2800 100,037 -0.03(-11.11%)
Dec 15, 2022 0.3250 0.3250 0.2850 0.3150 63,768 -0.01(-3.08%)
Dec 14, 2022 0.3000 0.3600 0.3000 0.3250 220,227 +0.04(+12.07%)
Dec 13, 2022 0.2950 0.2950 0.2900 0.2900 129,449 -0.01(-1.69%)
Dec 12, 2022 0.2950 0.2950 0.2950 0.2950 10,325 -0.01(-1.67%)
Dec 09, 2022 0.3250 0.3250 0.3000 0.3000 33,408 -0.02(-6.25%)
Dec 08, 2022 0.3050 0.3250 0.3050 0.3200 62,524 -0.01(-1.54%)
Dec 07, 2022 0.3250 0.3250 0.3250 0.3250 15,003 +0.00(+0.00%)
Dec 06, 2022 0.3250 0.3250 0.3250 0.3250 500 +0.00(+0.00%)
Dec 05, 2022 0.3250 0.3250 0.3250 0.3250 1,721 +0.01(+1.56%)
Dec 02, 2022 0.3150 0.3200 0.3150 0.3200 5,526 +0.00(+0.00%)
Dec 01, 2022 0.3100 0.3200 0.3100 0.3200 21,922 +0.02(+6.67%)
Nov 30, 2022 0.3100 0.3200 0.2900 0.3000 64,341 +0.00(+0.00%)
Nov 29, 2022 0.3000 0.3100 0.2900 0.3000 227,510 +0.02(+7.14%)
Nov 28, 2022 0.2800 0.2800 0.2800 0.2800 2,948 +0.01(+1.82%)
Nov 25, 2022 0.3100 0.3100 0.2750 0.2750 276,832 -0.03(-11.29%)
Nov 24, 2022 0.3100 0.3100 0.3100 0.3100 42,782 +0.02(+5.08%)
Nov 23, 2022 0.2850 0.2950 0.2850 0.2950 24,832 +0.01(+1.72%)
Nov 22, 2022 0.2900 0.2900 0.2900 0.2900 1,012 -0.01(-1.69%)
Nov 21, 2022 0.2950 0.2950 0.2950 0.2950 1,106 +0.01(+1.72%)
Nov 18, 2022 0.2900 0.2900 0.2900 0.2900 587 -0.03(-9.38%)
Nov 17, 2022 0.2900 0.3200 0.2900 0.3200 69,713 +0.02(+6.67%)
Nov 15, 2022 0.3000 8 -0.01(-3.23%)
Nov 14, 2022 0.3000 0.3100 0.3000 0.3100 29,450 +0.01(+3.33%)
Nov 11, 2022 0.2750 0.3000 0.2750 0.3000 173,191 +0.02(+9.09%)
Nov 10, 2022 0.2700 0.2750 0.2700 0.2750 75,911 +0.01(+1.85%)
Nov 09, 2022 0.2700 0.2700 0.2500 0.2700 12,097 +0.00(+0.00%)
Nov 08, 2022 0.2700 0.2700 0.2700 0.2700 3,043 -0.01(-1.82%)
Nov 07, 2022 0.2700 0.2800 0.2700 0.2750 48,129 +0.02(+5.77%)
Nov 04, 2022 0.2450 0.2600 0.2450 0.2600 9,000 +0.02(+6.12%)
Nov 03, 2022 0.2450 0.2500 0.2450 0.2450 29,017 -0.02(-5.77%)
Nov 02, 2022 0.2650 0.2650 0.2600 0.2600 14,908 +0.01(+1.96%)
Nov 01, 2022 0.2550 0.2550 0.2550 0.2550 48,099 +0.01(+2.00%)
Oct 31, 2022 0.2400 0.2500 0.2400 0.2500 6,505 +0.00(+0.00%)
Oct 28, 2022 0.2300 0.2500 0.2300 0.2500 24,508 -0.01(-1.96%)
Oct 27, 2022 0.2550 0.2550 0.2550 0.2550 15,687 +0.00(+0.00%)
Oct 26, 2022 0.2650 0.2650 0.2500 0.2550 6,250 +0.02(+6.25%)
Oct 25, 2022 0.2400 0.2500 0.2300 0.2400 51,500 -0.02(-5.88%)
Oct 24, 2022 0.2450 0.2550 0.2450 0.2550 11,401 +0.00(+0.00%)
Oct 21, 2022 0.2550 0.2550 0.2550 0.2550 45,130 +0.01(+2.00%)
Oct 20, 2022 0.2500 0.2500 0.2500 0.2500 94,513 -0.01(-3.85%)
Oct 19, 2022 0.2600 0.2600 0.2600 0.2600 6,508 -0.02(-7.14%)
Oct 18, 2022 0.2700 0.2800 0.2700 0.2800 13,001 +0.01(+3.70%)
Oct 17, 2022 0.2700 0.2700 0.2650 0.2700 10,286 -0.01(-1.82%)
Oct 14, 2022 0.2700 0.2750 0.2700 0.2750 106,917 +0.03(+12.24%)
Oct 13, 2022 0.2450 0.2450 0.2450 0.2450 1,006 -0.02(-7.55%)
Oct 12, 2022 0.2700 0.2800 0.2650 0.2650 43,002 +0.02(+6.00%)
Oct 11, 2022 0.2500 0.2500 0.2500 0.2500 798 -0.01(-3.85%)
Oct 07, 2022 0.2600 0 +0.02(+8.33%)
Oct 04, 2022 0.2400 2 -0.02(-7.69%)
Oct 03, 2022 0.2400 0.2850 0.2400 0.2600 79,562 +0.03(+13.04%)
Sep 30, 2022 0.2300 0.2400 0.2300 0.2300 2,183 +0.02(+9.52%)
Sep 29, 2022 0.2250 0.2450 0.2100 0.2100 67,000 -0.02(-8.70%)
Sep 27, 2022 0.2300 0 -0.02(-9.80%)
Sep 26, 2022 0.2550 0.2550 0.2450 0.2550 83,000 -0.03(-10.53%)
Sep 23, 2022 0.2650 0.2850 0.2600 0.2850 57,000 -0.01(-1.72%)
Sep 21, 2022 0.2900 60 +0.01(+3.57%)
Sep 20, 2022 0.2900 0.2900 0.2800 0.2800 115,125 -0.03(-9.68%)
Sep 19, 2022 0.3100 0.3100 0.3100 0.3100 2,146 +0.02(+6.90%)
Sep 16, 2022 0.3000 0.3000 0.2850 0.2900 337,038 -0.01(-1.69%)
Sep 14, 2022 0.2950 28 -0.01(-1.67%)
Sep 13, 2022 0.3300 0.3300 0.3000 0.3000 94,701 -0.03(-7.69%)
Sep 07, 2022 0.3250 230 +0.03(+8.33%)
Sep 06, 2022 0.3200 0.3200 0.3000 0.3000 54,787 +0.00(+0.00%)
Sep 01, 2022 0.3000 0 -0.02(-6.25%)
Aug 31, 2022 0.3200 0.3200 0.3200 0.3200 22,025 -0.01(-3.03%)
Aug 30, 2022 0.3400 0.3400 0.3300 0.3300 12,000 -0.01(-1.49%)
Aug 29, 2022 0.3350 0.3350 0.3350 0.3350 6,000 +0.01(+1.52%)
Aug 26, 2022 0.3300 0.3300 0.3300 0.3300 1,517 -0.01(-4.35%)
Aug 24, 2022 0.3450 0 +0.01(+4.55%)
Aug 23, 2022 0.3100 0.3300 0.3050 0.3300 20,700 +0.02(+4.76%)
Aug 22, 2022 0.3850 0.3850 0.3150 0.3150 48,314 -0.03(-7.35%)
Aug 19, 2022 0.3650 0.3750 0.3400 0.3400 23,878 -0.01(-4.23%)
Aug 18, 2022 0.3150 0.3750 0.3150 0.3550 67,810 +0.07(+24.56%)
Aug 17, 2022 0.3550 0.3550 0.2750 0.2850 79,384 -0.09(-22.97%)
Aug 16, 2022 0.3700 0.3700 0.3700 0.3700 10,000 +0.01(+2.78%)
Aug 11, 2022 0.3600 5 +0.00(+0.00%)
Aug 09, 2022 0.3600 0 +0.01(+2.86%)
Aug 08, 2022 0.3600 0.3600 0.3500 0.3500 13,610 -0.02(-5.41%)
Aug 05, 2022 0.3750 0.3750 0.3700 0.3700 9,015 -0.01(-2.63%)
Aug 04, 2022 0.3850 0.3850 0.3800 0.3800 15,178 -0.01(-1.30%)
Aug 03, 2022 0.4000 0.4000 0.3850 0.3850 54,379 -0.02(-6.10%)
Aug 02, 2022 0.4450 0.4450 0.4100 0.4100 161,000 -0.03(-6.82%)
Jul 29, 2022 0.4400 0 -0.01(-2.22%)
Jul 28, 2022 0.4300 0.4500 0.4300 0.4500 23,100 +0.00(+0.00%)
Jul 26, 2022 0.4500 21 +0.03(+5.88%)
Jul 25, 2022 0.4250 0.4250 0.4250 0.4250 13,700 -0.02(-4.49%)
Jul 21, 2022 0.4450 0 +0.03(+5.95%)
Jul 19, 2022 0.4200 0 -0.02(-3.45%)
Jul 18, 2022 0.4200 0.4350 0.4200 0.4350 1,262 -0.03(-7.45%)
Jul 15, 2022 0.4050 0.5000 0.4050 0.4700 16,000 +0.05(+13.25%)
Jul 14, 2022 0.4050 0.4150 0.4000 0.4150 27,500 -0.03(-5.68%)
Jul 13, 2022 0.4350 0.4400 0.4200 0.4400 75,500 -0.02(-4.35%)
Jul 12, 2022 0.4500 0.4600 0.4500 0.4600 2,000 +0.01(+1.10%)
Jul 11, 2022 0.4500 0.4550 0.4500 0.4550 16,510 +0.01(+1.11%)
Jul 08, 2022 0.4350 0.4500 0.4350 0.4500 11,000 +0.04(+9.76%)
Jul 06, 2022 0.4100 0 -0.01(-2.38%)
Jul 05, 2022 0.4500 0.4500 0.4150 0.4200 130,001 -0.03(-6.67%)
Jun 30, 2022 0.4500 0 -0.02(-5.26%)
Jun 27, 2022 0.4750 0 +0.01(+1.06%)
Jun 24, 2022 0.4700 0.4700 0.4700 0.4700 500 +0.00(+1.08%)
Jun 23, 2022 0.4900 0.5700 0.4650 0.4650 50,023 -0.09(-15.45%)
Jun 21, 2022 0.5500 0 +0.02(+3.77%)
Jun 20, 2022 0.5100 0.5500 0.5100 0.5300 38,615 +0.01(+1.92%)
Jun 17, 2022 0.5200 0.5200 0.5200 0.5200 1,500 +0.00(+0.00%)
Jun 16, 2022 0.5300 0.5300 0.5200 0.5200 61,500 -0.01(-1.89%)
Jun 15, 2022 0.5300 0.5300 0.5300 0.5300 53,025 -0.01(-1.85%)
Jun 14, 2022 0.5300 0.5500 0.5300 0.5400 54,547 +0.02(+3.85%)
Jun 13, 2022 0.5300 0.5300 0.5200 0.5200 27,703 -0.01(-1.89%)
Jun 10, 2022 0.5200 0.5300 0.5200 0.5300 50,500 +0.01(+1.92%)
Jun 09, 2022 0.5200 0.5300 0.5200 0.5200 7,100 +0.01(+1.96%)
Jun 08, 2022 0.5100 0.5100 0.5100 0.5100 35,000 -0.02(-3.77%)
Jun 07, 2022 0.5000 0.5300 0.5000 0.5300 34,100 +0.02(+3.92%)
Jun 06, 2022 0.5200 0.5200 0.5100 0.5100 1,928 -0.01(-1.92%)
Jun 03, 2022 0.5200 0.5200 0.5200 0.5200 3,510 +0.00(+0.00%)
Jun 02, 2022 0.5200 0.5200 0.5200 0.5200 1,501 +0.00(+0.00%)
Jun 01, 2022 0.5100 0.5200 0.5100 0.5200 3,000 +0.02(+4.00%)
May 31, 2022 0.5000 0.5000 0.5000 0.5000 2,500 -0.01(-1.96%)
May 30, 2022 0.5200 0.5200 0.5100 0.5100 6,512 +0.01(+2.00%)
May 27, 2022 0.5000 0.5100 0.5000 0.5000 8,002 +0.02(+3.09%)
May 26, 2022 0.4900 0.4900 0.4850 0.4850 40,520 +0.01(+1.04%)
May 25, 2022 0.4950 0.5000 0.4800 0.4800 7,629 -0.02(-4.00%)
May 24, 2022 0.4800 0.5000 0.4750 0.5000 4,029 +0.01(+2.04%)
May 20, 2022 0.4900 0 +0.05(+12.64%)
May 19, 2022 0.4350 0.4350 0.4350 0.4350 1,100 -0.02(-3.33%)
May 13, 2022 0.4500 0 -0.02(-3.23%)
May 12, 2022 0.4250 0.4650 0.4150 0.4650 76,100 +0.04(+8.14%)
May 10, 2022 0.4300 0 -0.01(-1.15%)
May 09, 2022 0.4350 0.4350 0.4350 0.4350 600 -0.02(-3.33%)
May 06, 2022 0.4500 0.4500 0.4500 0.4500 4,500 -0.01(-1.10%)
May 05, 2022 0.4550 0.4550 0.4550 0.4550 6,100 +0.00(+0.00%)
May 04, 2022 0.4600 0.4600 0.4550 0.4550 81,510 -0.01(-1.09%)
May 03, 2022 0.4600 0.4600 0.4600 0.4600 509 +0.00(+0.00%)
May 02, 2022 0.4600 0.4600 0.4600 0.4600 22,300 -0.01(-1.08%)
Apr 29, 2022 0.4650 0.4650 0.4650 0.4650 14,500 +0.00(+0.00%)
Apr 28, 2022 0.4800 0.4800 0.4600 0.4650 33,000 -0.01(-3.12%)
Apr 27, 2022 0.4750 0.4850 0.4750 0.4800 101,400 -0.01(-2.04%)
Apr 26, 2022 0.4800 0.4900 0.4800 0.4900 11,789 +0.02(+3.16%)
Apr 25, 2022 0.4550 0.4750 0.4550 0.4750 4,625 -0.01(-2.06%)
Apr 22, 2022 0.4850 0.4850 0.4850 0.4850 1,171 +0.00(+0.00%)
Apr 21, 2022 0.4900 0.5000 0.4800 0.4850 78,071 -0.03(-4.90%)
Apr 20, 2022 0.5800 0.5800 0.4600 0.5100 152,796 -0.06(-10.53%)
Apr 19, 2022 0.5800 0.5800 0.5600 0.5700 28,481 -0.04(-6.56%)
Apr 18, 2022 0.5900 0.6500 0.5500 0.6100 35,302 +0.01(+1.67%)
Apr 14, 2022 0.6000 0 -0.05(-7.69%)
Apr 13, 2022 0.6700 0.6700 0.6500 0.6500 28,940 -0.02(-2.99%)
Apr 12, 2022 0.6500 0.6700 0.6500 0.6700 53,608 +0.04(+6.35%)
Apr 11, 2022 0.6500 0.6600 0.6200 0.6300 89,566 +0.06(+10.53%)
Apr 08, 2022 0.6300 0.6300 0.5700 0.5700 12,614 -0.05(-8.06%)
Apr 07, 2022 0.6400 0.6400 0.6200 0.6200 75,070 +0.01(+1.64%)
Apr 06, 2022 0.6100 0.6100 0.6000 0.6100 73,802 +0.01(+1.67%)
Apr 05, 2022 0.6000 0.6200 0.6000 0.6000 17,548 +0.01(+1.69%)
Apr 04, 2022 0.6000 0.6000 0.5900 0.5900 24,975 +0.03(+5.36%)
Apr 01, 2022 0.5900 0.6000 0.5600 0.5600 61,235 -0.01(-1.75%)
Mar 31, 2022 0.5700 0.5800 0.5700 0.5700 87,186 +0.00(+0.00%)
Mar 30, 2022 0.5600 0.5700 0.5600 0.5700 70,489 +0.03(+5.56%)
Mar 29, 2022 0.5300 0.5600 0.5300 0.5400 10,373 -0.02(-3.57%)
Mar 28, 2022 0.5500 0.5600 0.5500 0.5600 174,149 +0.01(+1.82%)
Mar 25, 2022 0.5600 0.5600 0.5500 0.5500 11,500 -0.02(-3.51%)
Mar 24, 2022 0.5700 0.5700 0.5700 0.5700 16,105 +0.00(+0.00%)
Mar 23, 2022 0.5500 0.5800 0.5500 0.5700 25,000 +0.02(+3.64%)
Mar 22, 2022 0.5400 0.5600 0.5400 0.5500 258,401 +0.04(+7.84%)
Mar 21, 2022 0.5100 0.5200 0.5100 0.5100 71,501 +0.01(+2.00%)
Mar 18, 2022 0.5000 0.5000 0.5000 0.5000 15,250 +0.00(+0.00%)
Mar 17, 2022 0.5000 0.5000 0.4950 0.5000 113,400 +0.03(+5.26%)
Mar 16, 2022 0.4750 0.4750 0.4750 0.4750 500 -0.03(-5.00%)
Mar 15, 2022 0.4600 0.5000 0.4350 0.5000 30,000 +0.03(+6.38%)
Mar 11, 2022 0.4700 0 -0.01(-1.05%)
Mar 10, 2022 0.4750 0.4750 0.4750 0.4750 10,000 -0.03(-5.00%)
Mar 09, 2022 0.5000 0.5000 0.5000 0.5000 16,000 +0.01(+2.04%)
Mar 08, 2022 0.5000 0.5000 0.4900 0.4900 6,600 +0.01(+2.08%)
Mar 07, 2022 0.4800 0.5000 0.4750 0.4800 32,048 +0.01(+1.05%)
Mar 04, 2022 0.4900 0.4900 0.4650 0.4750 18,100 -0.01(-2.06%)
Mar 03, 2022 0.4900 0.4900 0.4850 0.4850 10,707 -0.01(-2.02%)
Mar 02, 2022 0.4900 0.4950 0.4900 0.4950 29,702 -0.01(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.