NASDAQ : SGLD
Scorpio Gold Corporation — Price history
Materials · Gold · Canada
Last price 3.22 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 59.54M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Scorpio Gold Corporation (SGLD) closed at 3.33 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.33 | 3.33 | 3.33 | 3.33 | 3,225 | +3.42% |
| 2026-10-30 | 3.3 | 3.48 | 3.21 | 3.22 | 36,500 | -7.20% |
| 2026-10-29 | 3.41 | 3.48 | 3.4 | 3.47 | 18,416 | +0.58% |
| 2026-10-28 | 3.37 | 3.48 | 3.26 | 3.45 | 35,216 | +2.37% |
| 2026-10-27 | 3.31 | 3.49 | 3.29 | 3.37 | 16,171 | -0.59% |
| 2026-10-26 | 3.4 | 3.56 | 3.28 | 3.39 | 17,282 | +1.80% |
| 2026-10-23 | 3.32 | 3.41 | 3.26 | 3.33 | 21,078 | -1.19% |
| 2026-10-22 | 3.55 | 3.55 | 3.34 | 3.37 | 16,295 | -5.34% |
| 2026-10-21 | 3.42 | 3.79 | 3.42 | 3.56 | 51,255 | +0.85% |
| 2026-10-20 | 3.39 | 3.65 | 3.365 | 3.53 | 17,190 | +4.44% |
| 2026-10-19 | 3.31 | 3.55 | 3.31 | 3.38 | 28,348 | -2.03% |
| 2026-10-16 | 3.47 | 3.585 | 3.44 | 3.45 | 25,813 | -0.29% |
| 2026-10-15 | 3.32 | 3.54 | 3.28 | 3.46 | 55,475 | +4.53% |
| 2026-10-14 | 3.41 | 3.7 | 3.26 | 3.31 | 47,219 | -5.43% |
| 2026-10-13 | 3.63 | 3.68 | 3.43 | 3.5 | 34,239 | +0.00% |
| 2026-10-12 | 3.56 | 3.69 | 3.5 | 3.5 | 46,786 | -1.69% |
| 2026-10-09 | 3.59 | 3.67 | 3.426 | 3.56 | 18,882 | +2.30% |
| 2026-10-08 | 3.49 | 3.59 | 3.44 | 3.48 | 34,089 | -1.14% |
| 2026-10-07 | 3.65 | 3.68 | 3.51 | 3.52 | 30,557 | -3.83% |
| 2026-10-06 | 3.62 | 3.75 | 3.61 | 3.66 | 23,095 | +2.23% |
| 2026-10-05 | 3.78 | 3.9 | 3.56 | 3.58 | 61,662 | -7.01% |
| 2026-10-02 | 3.66 | 3.934 | 3.66 | 3.85 | 56,013 | +5.48% |
| 2026-10-01 | 3.62 | 3.88 | 3.55 | 3.65 | 200,532 | +2.53% |
| 2026-09-30 | 3.575 | 3.71 | 3.5 | 3.56 | 44,806 | -0.56% |
| 2026-09-29 | 3.55 | 3.69 | 3.51 | 3.58 | 32,744 | -1.10% |
| 2026-09-28 | 3.84 | 3.88 | 3.55 | 3.62 | 95,339 | -7.65% |
| 2026-09-25 | 3.875 | 4 | 3.821 | 3.92 | 46,716 | +1.29% |
| 2026-09-24 | 3.92 | 3.93 | 3.74 | 3.87 | 74,547 | -3.49% |
| 2026-09-23 | 4.02 | 4.1 | 3.9 | 4.01 | 54,588 | +0.25% |
| 2026-09-22 | 3.94 | 4.07 | 3.89 | 4 | 84,161 | +1.52% |
| 2026-09-21 | 4.11 | 4.11 | 3.87 | 3.94 | 95,547 | -4.60% |
| 2026-09-18 | 4.265 | 4.37 | 4.07 | 4.13 | 92,214 | -3.50% |
| 2026-09-17 | 3.945 | 4.37 | 3.945 | 4.28 | 152,766 | +6.73% |
| 2026-09-16 | 3.84 | 4.12 | 3.84 | 4.01 | 148,754 | +1.78% |
| 2026-09-15 | 4.03 | 4.11 | 3.92 | 3.94 | 78,542 | -6.64% |
| 2026-09-14 | 4.2 | 4.4 | 3.83 | 4.22 | 236,650 | -4.09% |
| 2026-09-11 | 4.36 | 4.45 | 4.25 | 4.4 | 158,360 | -0.68% |
| 2026-09-10 | 4.72 | 4.8 | 4.42 | 4.43 | 177,899 | -8.85% |
| 2026-09-09 | 4.78 | 4.99 | 4.58 | 4.86 | 297,739 | -2.80% |
| 2026-09-08 | 5.38 | 5.452 | 4.81 | 5 | 452,534 | -8.26% |
| 2026-09-04 | 5.41 | 5.45 | 5.01 | 5.45 | 736,034 | -4.89% |
| 2026-09-03 | 6.48 | 6.69 | 5.3 | 5.73 | 2,230,583 | -20.75% |
| 2026-09-02 | 14.01 | 14.15 | 6.85 | 7.23 | 9,861,311 | +42.32% |