Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.06 (+0.24%) Hang Seng
17,941.78 -170.82 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,485.73 +439.95 (+0.67%) CMC Crypto 200
1,382.40 -35.47 (-2.50%)
Sixty North Gold Mining Ltd. (SXTY.CN)
Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
At close: 09:51AM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 12,000 |
| 13 Jun 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| 12 Jun 2024 | 0.1600 | 0.1600 | 0.1200 | 0.1200 | 0.1200 | 2,500 |
| 11 Jun 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 4,500 |
| 10 Jun 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 45,950 |
| 07 Jun 2024 | 0.1100 | 0.1450 | 0.1100 | 0.1450 | 0.1450 | 4,000 |
| 06 Jun 2024 | 0.1600 | 0.1650 | 0.1400 | 0.1650 | 0.1650 | 18,900 |
| 05 Jun 2024 | 0.1150 | 0.1650 | 0.1150 | 0.1650 | 0.1650 | 19,000 |
| 04 Jun 2024 | 0.1100 | 0.2000 | 0.1100 | 0.1100 | 0.1100 | 216,404 |
| 03 Jun 2024 | 0.1050 | 0.1200 | 0.0800 | 0.1150 | 0.1150 | 50,250 |
| 31 May 2024 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 27,080 |
| 30 May 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 32,000 |
| 29 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 8,000 |
| 28 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 27 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 9,050 |
| 24 May 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 11,038 |
| 23 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 22 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 21 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 |
| 17 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 16 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,500 |
| 15 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 14 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 13 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 |
| 10 May 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 09 May 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 08 May 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 2,000 |
| 07 May 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 10,000 |
| 06 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 03 May 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 16,500 |
| 02 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 11,000 |
| 01 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 12,000 |
| 30 Apr 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 13,000 |
| 29 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 26 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 |
| 25 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 24 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 23 Apr 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 9,500 |
| 22 Apr 2024 | 0.0700 | 0.1000 | 0.0700 | 0.1000 | 0.1000 | 7,600 |
| 19 Apr 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 30,000 |
| 18 Apr 2024 | 0.0550 | 0.0800 | 0.0550 | 0.0800 | 0.0800 | 10,000 |
| 17 Apr 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 8,633 |
| 16 Apr 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 6,135 |
| 15 Apr 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 4,000 |
| 12 Apr 2024 | 0.0950 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 17,477 |
| 11 Apr 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 10 Apr 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 44,000 |
| 09 Apr 2024 | 0.0600 | 0.0850 | 0.0600 | 0.0800 | 0.0800 | 25,444 |
| 08 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 22,000 |
| 05 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 8,000 |
| 04 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 03 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 83,000 |
| 02 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 01 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 26,000 |
| 28 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 |
| 27 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 26 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 25 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 22 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 21 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 20 Mar 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 2,000 |
| 19 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 18 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 15 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 14 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 13 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| 12 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,000 |
| 11 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 9,015 |
| 08 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 07 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 28,000 |
| 06 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 05 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 45,049 |
| 04 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 140,495 |
| 01 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 29 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 35,000 |
| 28 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 27 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 26 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 23 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 22 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 21 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 20 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| 16 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
| 15 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 14 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 13 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 12 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 09 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 08 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 |
| 07 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,000 |
| 06 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 05 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 02 Feb 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 19,000 |
| 01 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 31 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 30 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 29 Jan 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 5,000 |
| 26 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 6,000 |
| 25 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,000 |
| 24 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.