Sego Resources Inc. SGZ
TSXV · Canada · Non-Energy Minerals
CAD 0.0350+0.01 (+16.67%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.04 | +16.67% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 5.96K |
| 2026-09-30 | CAD 0.03 | -25.00% | CAD 0.03 | CAD 0.03 | CAD 0.03 | 1.80K |
| 2026-09-29 | CAD 0.04 | +33.33% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 183.00K |
| 2026-09-28 | CAD 0.03 | -25.00% | CAD 0.03 | CAD 0.03 | CAD 0.03 | 10.00K |
| 2026-09-25 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 1.40K |
| 2026-09-24 | CAD 0.04 | +33.33% | CAD 0.03 | CAD 0.04 | CAD 0.03 | 231.20K |
| 2026-09-23 | CAD 0.03 | -25.00% | CAD 0.04 | CAD 0.04 | CAD 0.03 | 639.80K |
| 2026-09-22 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-09-21 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 30.90K |
| 2026-09-18 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 5.00K |
| 2026-09-17 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.03 | 391.10K |
| 2026-09-16 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 2.00K |
| 2026-09-15 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 116.70K |
| 2026-09-14 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-09-11 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 35.00K |
| 2026-09-10 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 114.00K |
| 2026-09-09 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-09-08 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-09-04 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-09-03 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-09-02 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 5.00K |
| 2026-09-01 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 72.00K |
| 2026-08-31 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-08-28 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 128.10K |
| 2026-08-27 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-08-26 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-08-25 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 94.00K |
| 2026-08-24 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 20.50K |
| 2026-08-21 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 16.00K |
| 2026-08-20 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 53.00K |
| 2026-08-19 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 150.00K |
| 2026-08-18 | CAD 0.04 | -20.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 15.00K |
| 2026-08-17 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-08-14 | CAD 0.05 | +25.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 15.00K |
| 2026-08-13 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 95.50K |
| 2026-08-12 | CAD 0.04 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.04 | 13.00K |
| 2026-08-11 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 49.00K |
| 2026-08-10 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 8.00K |
| 2026-08-07 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-08-06 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.05 | CAD 0.04 | 204.50K |
| 2026-08-05 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 1.00K |
| 2026-08-04 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 7.00K |
| 2026-07-31 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 58.00K |
| 2026-07-30 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 11.00K |
| 2026-07-29 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-07-28 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 15.20K |
| 2026-07-27 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-07-24 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.03 | 322.00K |
| 2026-07-23 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 4.80K |
| 2026-07-22 | CAD 0.04 | +33.33% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 81.80K |
| 2026-07-21 | CAD 0.03 | -25.00% | CAD 0.04 | CAD 0.04 | CAD 0.03 | 18.00K |
| 2026-07-20 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 296.10K |
| 2026-07-17 | CAD 0.04 | -20.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 90.00K |
| 2026-07-16 | CAD 0.05 | +25.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 2.90K |
| 2026-07-15 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-07-14 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 4.00K |
| 2026-07-13 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-07-10 | CAD 0.04 | -20.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 9.00K |
| 2026-07-09 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-07-08 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-07-07 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 6.00K |
| 2026-07-06 | CAD 0.05 | 0.00% | CAD 0.04 | CAD 0.05 | CAD 0.04 | 3.50K |
| 2026-07-03 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-07-02 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 4.00K |
| 2026-06-30 | CAD 0.05 | +25.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 8.20K |
| 2026-06-29 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-06-26 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 51.20K |
| 2026-06-25 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-06-24 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 5.40K |
| 2026-06-23 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 50.00K |
| 2026-06-22 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 1.90K |
| 2026-06-19 | CAD 0.04 | -20.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 125.00K |
| 2026-06-18 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-06-17 | CAD 0.05 | +25.00% | CAD 0.04 | CAD 0.05 | CAD 0.04 | 136.00K |
| 2026-06-16 | CAD 0.04 | -20.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 40.00K |
| 2026-06-15 | CAD 0.05 | +25.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 1.00K |
| 2026-06-12 | CAD 0.04 | -20.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 35.00K |
| 2026-06-11 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 1.00K |
| 2026-06-10 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-06-09 | CAD 0.05 | 0.00% | CAD 0.04 | CAD 0.05 | CAD 0.04 | 51.50K |
| 2026-06-08 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 1.00K |
| 2026-06-05 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 120.00K |
| 2026-06-04 | CAD 0.05 | 0.00% | CAD 0.04 | CAD 0.05 | CAD 0.04 | 361.00K |
| 2026-06-03 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |
| 2026-06-02 | CAD 0.05 | +25.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 1.00K |
| 2026-06-01 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 0 |
| 2026-05-29 | CAD 0.04 | 0.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 1.70K |
| 2026-05-28 | CAD 0.04 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.04 | 65.00K |
| 2026-05-27 | CAD 0.04 | -20.00% | CAD 0.04 | CAD 0.04 | CAD 0.04 | 78.00K |
| 2026-05-26 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 0 |