Ninepoint Silver Equities A (0P0001OCP5.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 03, 2023 - Oct 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2024 | - | - | - | - | - | - |
| Oct 02, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| Oct 01, 2024 | - | - | - | - | - | - |
| Sept 30, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| Sept 27, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| Sept 26, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| Sept 25, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| Sept 24, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Sept 23, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| Sept 20, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| Sept 19, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Sept 18, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| Sept 17, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| Sept 16, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| Sept 13, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| Sept 12, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Sept 11, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Sept 10, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Sept 09, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| Sept 06, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| Sept 05, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| Sept 04, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Sept 03, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Aug 30, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| Aug 29, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Aug 28, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| Aug 27, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| Aug 26, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| Aug 23, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| Aug 22, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| Aug 21, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| Aug 20, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| Aug 19, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| Aug 16, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Aug 15, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| Aug 14, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| Aug 13, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| Aug 12, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| Aug 09, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Aug 08, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| Aug 07, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| Aug 06, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| Aug 02, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| Aug 01, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| Jul 31, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| Jul 30, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| Jul 29, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| Jul 26, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| Jul 25, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| Jul 24, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| Jul 23, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| Jul 22, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| Jul 19, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Jul 18, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| Jul 17, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| Jul 16, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| Jul 15, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Jul 12, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Jul 11, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Jul 10, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| Jul 09, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Jul 08, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jul 05, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Jul 04, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| Jul 03, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| Jul 02, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| Jun 28, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| Jun 27, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| Jun 26, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| Jun 25, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| Jun 24, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Jun 21, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Jun 20, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Jun 19, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| Jun 18, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| Jun 17, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| Jun 14, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| Jun 13, 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| Jun 12, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Jun 11, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| Jun 10, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| Jun 07, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| Jun 06, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| Jun 05, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Jun 04, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| Jun 03, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| May 31, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| May 30, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| May 29, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| May 28, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| May 27, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| May 24, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| May 23, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| May 22, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| May 21, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| May 17, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| May 16, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| May 15, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| May 14, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| May 13, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.