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

Solgold Plc (TSX: SOLG )

0.1600 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 9, 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 (%)
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%)
Mar 01, 2022 0.4900 0.5000 0.4900 0.5000 81,300 +0.03(+6.38%)
Feb 28, 2022 0.4800 0.4800 0.4700 0.4700 45,572 +0.02(+4.44%)
Feb 25, 2022 0.4600 0.4600 0.4400 0.4500 115,550 -0.02(-3.23%)
Feb 24, 2022 0.4650 0.4650 0.4650 0.4650 4,403 -0.00(-1.06%)
Feb 23, 2022 0.4550 0.4700 0.4550 0.4700 170,008 +0.02(+4.44%)
Feb 22, 2022 0.4450 0.4500 0.4350 0.4500 251,095 +0.01(+1.12%)
Feb 18, 2022 0.4450 0 -0.01(-1.11%)
Feb 17, 2022 0.4450 0.4500 0.4450 0.4500 51,994 +0.02(+3.45%)
Feb 16, 2022 0.4350 0.4350 0.4350 0.4350 6,500 -0.01(-1.14%)
Feb 15, 2022 0.4400 0.4400 0.4400 0.4400 61,500 -0.01(-2.22%)
Feb 14, 2022 0.4500 0.4500 0.4500 0.4500 86,500 +0.01(+2.27%)
Feb 11, 2022 0.4400 0.4400 0.4400 0.4400 39,000 -0.01(-1.12%)
Feb 09, 2022 0.4450 0 +0.02(+3.49%)
Feb 08, 2022 0.4300 0.4300 0.4300 0.4300 104,000 -0.01(-1.15%)
Feb 07, 2022 0.4500 0.4550 0.4350 0.4350 1,500 +0.01(+2.35%)
Feb 03, 2022 0.4250 0 -0.01(-1.16%)
Feb 02, 2022 0.4450 0.4500 0.4300 0.4300 6,428 -0.01(-1.15%)
Jan 31, 2022 0.4350 2 +0.02(+3.57%)
Jan 28, 2022 0.4200 0.4200 0.4200 0.4200 5,103 +0.01(+3.70%)
Jan 27, 2022 0.4100 0.4200 0.4050 0.4050 92,269 -0.01(-2.41%)
Jan 26, 2022 0.4150 0.4150 0.4150 0.4150 2,130 -0.01(-1.19%)
Jan 25, 2022 0.4250 0.4250 0.4200 0.4200 25,200 +0.01(+1.20%)
Jan 24, 2022 0.4200 0.4200 0.4150 0.4150 4,008 -0.01(-1.19%)
Jan 21, 2022 0.4200 0.4200 0.4200 0.4200 5,375 -0.02(-4.55%)
Jan 19, 2022 0.4400 0 +0.02(+4.76%)
Jan 18, 2022 0.4300 0.4300 0.4200 0.4200 30,502 -0.02(-4.55%)
Jan 17, 2022 0.4450 0.4450 0.4400 0.4400 30,100 +0.02(+3.53%)
Jan 14, 2022 0.4300 0.4300 0.4150 0.4250 44,300 -0.02(-3.41%)
Jan 13, 2022 0.4400 0.4400 0.4400 0.4400 2,055 -0.01(-2.22%)
Jan 12, 2022 0.4500 0.4500 0.4500 0.4500 8,000 +0.00(+0.00%)
Jan 10, 2022 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Jan 04, 2022 0.4800 0.4800 0.4800 272 +0.00(+0.00%)
Dec 31, 2021 0.4800 0.4800 0.4800 0 +0.02(+5.49%)
Dec 30, 2021 0.4650 0.4700 0.4550 0.4550 61,087 -0.01(-2.15%)
Dec 29, 2021 0.4450 0.4650 0.4450 0.4650 132,308 +0.02(+4.49%)
Dec 24, 2021 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Dec 23, 2021 0.4300 0.4450 0.4300 0.4450 48,700 +0.01(+2.30%)
Dec 22, 2021 0.4250 0.4350 0.4250 0.4350 35,513 +0.02(+3.57%)
Dec 21, 2021 0.4200 0.4200 0.4200 0.4200 17,056 +0.00(+0.00%)
Dec 17, 2021 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Dec 16, 2021 0.4100 0.4250 0.4100 0.4250 10,730 +0.03(+7.59%)
Dec 15, 2021 0.3950 0.3950 0.3950 0.3950 2,500 -0.01(-1.25%)
Dec 14, 2021 0.4100 0.4100 0.4000 0.4000 9,000 -0.02(-4.76%)
Dec 13, 2021 0.4200 0.4200 0.4200 0.4200 5,424 +0.00(+0.00%)
Dec 10, 2021 0.4200 0.4200 0.4200 0.4200 4,001 +0.01(+1.20%)
Dec 09, 2021 0.4300 0.4300 0.4150 0.4150 8,017 -0.01(-1.19%)
Dec 08, 2021 0.4100 0.4400 0.4100 0.4200 27,163 +0.00(+0.00%)
Dec 06, 2021 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Dec 03, 2021 0.4000 0.4000 0.4000 0.4000 4,069 +0.01(+2.56%)
Dec 02, 2021 0.4050 0.4050 0.3900 0.3900 189,003 -0.02(-6.02%)
Dec 01, 2021 0.4250 0.4400 0.4000 0.4150 22,525 +0.01(+1.22%)
Nov 30, 2021 0.4100 0.4100 0.4000 0.4100 42,374 +0.00(+0.00%)
Nov 29, 2021 0.4050 0.4250 0.3900 0.4100 240,183 +0.01(+2.50%)
Nov 26, 2021 0.3900 0.4000 0.3850 0.4000 33,319 +0.01(+2.56%)
Nov 25, 2021 0.4100 0.4100 0.3900 0.3900 284,100 -0.02(-6.02%)
Nov 24, 2021 0.4050 0.4150 0.4000 0.4150 73,867 +0.01(+2.47%)
Nov 23, 2021 0.4250 0.4250 0.4050 0.4050 17,857 -0.03(-7.95%)
Nov 22, 2021 0.4400 0.4400 0.4400 0.4400 20,174 +0.00(+0.00%)
Nov 19, 2021 0.4300 0.4400 0.4300 0.4400 10,507 -0.01(-1.12%)
Nov 18, 2021 0.4450 0.4450 0.4450 0.4450 4,540 +0.00(+0.00%)
Nov 17, 2021 0.4450 0.4450 0.4450 0.4450 5,007 +0.00(+0.00%)
Nov 16, 2021 0.4400 0.4450 0.4400 0.4450 13,661 +0.02(+4.71%)
Nov 15, 2021 0.4550 0.4550 0.4250 0.4250 56,199 -0.03(-6.59%)
Nov 12, 2021 0.4550 0.4550 0.4550 0.4550 1,001 -0.01(-3.19%)
Nov 11, 2021 0.4550 0.4900 0.4500 0.4700 49,609 +0.01(+3.30%)
Nov 09, 2021 0.4350 0.4550 0.4350 0.4550 24,006 +0.01(+2.25%)
Nov 08, 2021 0.4250 0.4450 0.4250 0.4450 6,168 +0.01(+1.14%)
Nov 05, 2021 0.4400 0.4450 0.4100 0.4400 60,624 -0.01(-2.22%)
Nov 04, 2021 0.4600 0.4600 0.4500 0.4500 15,706 +0.01(+2.27%)
Nov 02, 2021 0.4400 0.4400 0.4400 0 -0.02(-4.35%)
Nov 01, 2021 0.4650 0.4600 0.4600 0.4600 2,009 +0.00(+0.00%)
Oct 29, 2021 0.4600 0.4600 0.4600 0.4600 3,500 +0.01(+1.10%)
Oct 28, 2021 0.4550 0.4550 0.4550 0.4550 13,700 +0.00(+0.00%)
Oct 27, 2021 0.4650 0.4650 0.4500 0.4550 20,500 -0.01(-3.19%)
Oct 26, 2021 0.5100 0.4700 5,000 -0.02(-3.09%)
Oct 25, 2021 0.4700 0.5100 0.4700 0.4850 54,840 +0.02(+5.43%)
Oct 22, 2021 0.4600 0.4600 0.4600 0.4600 929 -0.01(-2.13%)
Oct 21, 2021 0.4550 0.4800 0.4550 0.4700 38,250 +0.01(+2.17%)
Oct 20, 2021 0.4650 0.4650 0.4600 0.4600 21,078 -0.01(-1.08%)
Oct 18, 2021 0.4650 0.4650 0.4650 70 -0.03(-6.06%)
Oct 15, 2021 0.4850 0.4950 0.4800 0.4950 34,560 +0.01(+2.06%)
Oct 14, 2021 0.4900 0.4900 0.4850 0.4850 5,777 -0.01(-1.02%)
Oct 13, 2021 0.4750 0.4900 0.4500 0.4900 65,147 +0.01(+1.03%)
Oct 12, 2021 0.4650 0.4850 0.4650 0.4850 33,844 +0.02(+4.30%)
Oct 08, 2021 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Oct 07, 2021 0.4650 0.4650 0.4600 0.4650 11,005 +0.00(+0.00%)
Oct 06, 2021 0.4750 0.4750 0.4650 0.4650 17,179 -0.02(-5.10%)
Oct 05, 2021 0.4950 0.4950 0.4900 0.4900 27,000 -0.01(-2.00%)
Oct 04, 2021 0.4500 0.5000 0.4500 0.5000 20,550 +0.02(+4.17%)
Sep 30, 2021 0.4800 0.4800 0.4800 300 -0.03(-5.88%)
Sep 29, 2021 0.5100 0.5200 0.4900 0.5100 95,500 -0.01(-1.92%)
Sep 28, 2021 0.5200 0.5200 0.5100 0.5200 22,006 +0.00(+0.00%)
Sep 27, 2021 0.5100 0.5200 0.5100 0.5200 2,418 -0.01(-1.89%)
Sep 24, 2021 0.5200 0.5300 0.4750 0.5300 32,902 -0.01(-1.85%)
Sep 22, 2021 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Sep 21, 2021 0.5200 0.5400 0.5200 0.5400 3,709 +0.00(+0.00%)
Sep 20, 2021 0.4900 0.5700 0.4850 0.5400 45,423 -0.01(-1.82%)
Sep 17, 2021 0.5300 0.5500 0.5000 0.5500 12,500 +0.00(+0.00%)
Sep 16, 2021 0.5300 0.5500 0.5200 0.5500 21,300 +0.01(+1.85%)
Sep 15, 2021 0.5600 0.5600 0.5300 0.5400 9,500 +0.00(+0.00%)
Sep 14, 2021 0.5400 0.5700 0.4850 0.5400 138,621 +0.00(+0.00%)
Sep 13, 2021 0.5300 0.5400 0.5300 0.5400 39,701 +0.01(+1.89%)
Sep 10, 2021 0.5400 0.5400 0.5200 0.5300 9,497 +0.02(+3.92%)
Sep 09, 2021 0.5100 0.5100 0.5100 0.5100 2,068 -0.03(-5.56%)
Sep 08, 2021 0.5000 0.5400 0.5000 0.5400 14,295 +0.04(+8.00%)
Sep 07, 2021 0.5200 0.5300 0.5000 0.5000 8,812 +0.00(+0.00%)
Sep 03, 2021 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Sep 02, 2021 0.5000 0.5000 0.4900 0.4900 37,632 -0.02(-3.92%)
Sep 01, 2021 0.5100 0.5200 0.5100 0.5100 8,264 +0.00(+0.00%)
Aug 31, 2021 0.4900 0.5400 0.4900 0.5100 135,160 +0.04(+9.68%)
Aug 30, 2021 0.4500 0.4650 0.4500 0.4650 1,840 -0.02(-5.10%)
Aug 27, 2021 0.4900 0.4900 0.4900 0.4900 2,755 +0.00(+0.00%)
Aug 26, 2021 0.4800 0.4900 0.4700 0.4900 13,731 +0.02(+4.26%)
Aug 25, 2021 0.4600 0.4700 0.4600 0.4700 6,675 +0.02(+4.44%)
Aug 24, 2021 0.4550 0.4550 0.4100 0.4500 64,875 +0.02(+3.45%)
Aug 18, 2021 0.4350 0.4350 0.4350 0 +0.01(+2.35%)
Aug 17, 2021 0.4400 0.4500 0.4250 0.4250 10,335 +0.01(+2.41%)
Aug 16, 2021 0.4400 0.4400 0.4150 0.4150 12,862 -0.04(-7.78%)
Aug 11, 2021 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Aug 09, 2021 0.4550 0.4550 0.4550 44 +0.01(+1.11%)
Aug 06, 2021 0.4650 0.4650 0.4500 0.4500 608,255 -0.04(-8.16%)
Aug 04, 2021 0.4900 0.4900 0.4900 0 -0.01(-1.01%)
Jul 30, 2021 0.4950 0.4950 0.4950 121 +0.01(+1.02%)
Jul 29, 2021 0.4850 0.4900 0.4850 0.4900 87,548 +0.00(+0.00%)
Jul 28, 2021 0.4750 0.4900 0.4750 0.4900 13,000 +0.03(+6.52%)
Jul 27, 2021 0.4600 0.4600 0.4600 0.4600 1,021 +0.01(+2.22%)
Jul 26, 2021 0.4500 0.4500 0.4400 0.4500 20,015 +0.01(+1.12%)
Jul 20, 2021 0.4450 0.4450 0.4450 56 -0.02(-5.32%)
Jul 19, 2021 0.4700 0.4900 0.4600 0.4700 70,096 -0.02(-4.08%)
Jul 15, 2021 0.4900 0.4900 0.4900 360 +0.02(+4.26%)
Jul 14, 2021 0.4800 0.4800 0.4600 0.4700 85,839 -0.02(-4.08%)
Jul 13, 2021 0.4800 0.4900 0.4750 0.4900 15,750 +0.00(+0.00%)
Jul 12, 2021 0.4900 0.5100 0.4900 0.4900 5,055 +0.00(+0.00%)
Jul 09, 2021 0.4900 0.4900 0.4900 0.4900 684 -0.01(-1.01%)
Jul 08, 2021 0.4950 0.4950 0.4950 0.4950 705 +0.01(+1.02%)
Jul 02, 2021 0.4900 0.4900 0.4900 10 -0.02(-3.92%)
Jun 29, 2021 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 28, 2021 0.5100 0.5100 0.5100 0.5100 2,545 +0.00(+0.00%)
Jun 25, 2021 0.5000 0.5100 0.4950 0.5100 3,008 +0.01(+2.00%)
Jun 23, 2021 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Jun 22, 2021 0.5000 0.5200 0.5000 0.5200 77,112 +0.02(+4.00%)
Jun 21, 2021 0.5000 0.5000 0.5000 0.5000 6,339 +0.00(+0.00%)
Jun 18, 2021 0.5100 0.5200 0.4950 0.5000 58,350 -0.02(-3.85%)
Jun 17, 2021 0.5200 0.5200 0.5200 0.5200 8,290 +0.00(+0.00%)
Jun 16, 2021 0.5500 0.5500 0.5200 0.5200 23,954 -0.04(-7.14%)
Jun 15, 2021 0.5600 0.5600 0.5600 0.5600 900 +0.00(+0.00%)
Jun 14, 2021 0.5600 0.5600 0.5600 0.5600 2,582 -0.01(-1.75%)
Jun 11, 2021 0.5600 0.5700 0.5600 0.5700 103,430 +0.00(+0.00%)
Jun 10, 2021 0.5700 0.5700 0.5700 0.5700 3,030 +0.00(+0.00%)
Jun 08, 2021 0.5700 0.5700 0.5700 450 +0.00(+0.00%)
Jun 07, 2021 0.5800 0.6000 0.5700 0.5700 33,324 -0.02(-3.39%)
Jun 04, 2021 0.6000 0.6000 0.5900 0.5900 8,064 -0.02(-3.28%)
Jun 03, 2021 0.6100 0.6200 0.5900 0.6100 97,839 +0.02(+3.39%)
Jun 02, 2021 0.6000 0.6100 0.5900 0.5900 141,289 +0.01(+1.72%)
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.