Canada markets open in 3 hours 56 minutes

Aftermath Silver Ltd. (AAG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3050+0.0250 (+8.93%)
At close: 03:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20240.28000.30500.27500.30500.3050491,924
Apr 24, 20240.28500.28500.27000.28000.2800111,229
Apr 23, 20240.28000.29000.27500.28500.2850173,670
Apr 22, 20240.28000.29000.27000.29000.2900651,349
Apr 19, 20240.30500.30500.29000.30000.3000259,028
Apr 18, 20240.30500.31000.30000.30000.3000480,486
Apr 17, 20240.31000.31500.29500.31000.3100181,774
Apr 16, 20240.30500.31000.28500.30000.3000329,463
Apr 15, 20240.32000.32000.29000.31500.3150735,425
Apr 12, 20240.33500.36500.30500.30500.30501,769,178
Apr 11, 20240.32500.32500.31000.32500.3250221,529
Apr 10, 20240.33000.34000.30000.31500.3150803,117
Apr 09, 20240.35500.36000.33000.33500.33501,155,138
Apr 08, 20240.36000.37000.32500.34500.34501,933,375
Apr 05, 20240.29500.33500.28000.32000.32001,675,247
Apr 04, 20240.30000.30500.28500.28500.28501,444,984
Apr 03, 20240.23500.29000.23000.29000.29002,164,834
Apr 02, 20240.24000.24500.22500.23000.23001,113,930
Apr 01, 20240.23000.24000.23000.24000.2400441,267
Mar 28, 20240.21000.22000.20500.22000.22001,197,531
Mar 27, 20240.20500.21000.20500.21000.2100311,342
Mar 26, 20240.20000.21000.20000.20000.200082,969
Mar 25, 20240.21000.21000.19500.20000.2000463,302
Mar 22, 20240.21000.21500.21000.21000.210068,800
Mar 21, 20240.22000.22000.21000.21000.2100214,712
Mar 20, 20240.21000.23000.21000.22500.2250265,581
Mar 19, 20240.21500.21500.20500.21000.210094,639
Mar 18, 20240.22500.22500.21500.22000.220099,616
Mar 15, 20240.23500.23500.20500.22500.2250331,000
Mar 14, 20240.24500.25000.23000.23500.2350473,071
Mar 13, 20240.24000.25000.23500.24000.24001,160,289
Mar 12, 20240.23000.24000.22500.24000.240099,329
Mar 11, 20240.24000.25000.23500.24000.24001,037,589
Mar 08, 20240.24500.24500.24000.24000.240085,538
Mar 07, 20240.24000.24500.23500.24000.2400165,325
Mar 06, 20240.24000.25500.24000.24500.2450205,436
Mar 05, 20240.25500.26000.24500.25000.2500315,345
Mar 04, 20240.21000.26000.20500.25000.2500507,863
Mar 01, 20240.18500.21500.18500.21000.2100681,914
Feb 29, 20240.17500.18000.17500.18000.1800375,650
Feb 28, 20240.17000.17000.16500.16500.1650112,719
Feb 27, 20240.17500.17500.17500.17500.175018,500
Feb 26, 20240.17500.17500.17000.17000.170079,587
Feb 23, 20240.17500.18000.17000.17000.1700230,896
Feb 22, 20240.17500.17500.17000.17500.1750172,351
Feb 21, 20240.19000.19000.17500.18000.1800238,719
Feb 20, 20240.20000.20000.19000.19000.190048,557
Feb 16, 20240.19500.20000.19500.20000.200042,655
Feb 15, 20240.20000.20000.19500.19500.1950130,443
Feb 14, 20240.19500.20500.19500.20000.200033,773
Feb 13, 20240.20000.20000.19500.19500.1950152,259
Feb 12, 20240.20000.20500.19500.20000.200099,985
Feb 09, 20240.21000.21000.19500.19500.195013,280
Feb 08, 20240.20000.21500.20000.21000.2100170,920
Feb 07, 20240.20500.20500.20000.20000.200021,476
Feb 06, 20240.20000.20500.20000.20000.2000118,894
Feb 05, 20240.21000.21000.20000.20000.200028,416
Feb 02, 20240.21000.21500.20000.21000.2100174,842
Feb 01, 20240.20500.21500.20250.21500.2150227,650
Jan 31, 20240.20000.20500.19500.19500.1950188,374
Jan 30, 20240.19500.20000.19500.19500.195057,575
Jan 29, 20240.20000.20000.19000.19500.1950221,754
Jan 26, 20240.19000.19500.19000.19000.19007,829
Jan 25, 20240.20000.20000.19000.19500.195012,000
Jan 24, 20240.19500.19500.19500.19500.195091,442
Jan 23, 20240.19000.19000.18500.19000.190085,749
Jan 22, 20240.19000.19000.18500.18500.185085,606
Jan 19, 20240.19000.19500.19000.19500.195020,206
Jan 18, 20240.19500.20000.19000.19500.195067,963
Jan 17, 20240.20000.20000.19000.19500.1950152,744
Jan 16, 20240.20500.20500.20000.20500.2050194,911
Jan 15, 20240.21500.21500.20500.21000.210071,693
Jan 12, 20240.20000.21500.20000.20500.2050141,527
Jan 11, 20240.20500.20500.19500.19500.1950131,094
Jan 10, 20240.21000.21000.20500.20500.2050109,100
Jan 09, 20240.22500.22500.20500.20500.2050197,505
Jan 08, 20240.22000.22500.22000.22500.225044,100
Jan 05, 20240.22000.22500.22000.22500.225077,424
Jan 04, 20240.21500.22500.21500.22000.2200133,096
Jan 03, 20240.22500.23500.21500.21500.2150535,917
Jan 02, 20240.25000.25500.24000.24500.245099,794
Dec 29, 20230.26000.26000.25000.26000.2600132,137
Dec 28, 20230.26500.26500.26000.26000.260069,822
Dec 27, 20230.27000.27000.26000.26000.2600434,621
Dec 22, 20230.26500.27000.26000.26000.260066,384
Dec 21, 20230.26500.27000.26000.26000.260030,001
Dec 20, 20230.28000.28000.26000.26000.2600166,572
Dec 19, 20230.27000.28000.27000.27500.2750130,041
Dec 18, 20230.28000.28500.27000.28000.2800173,584
Dec 15, 20230.29000.30000.28000.28000.2800273,313
Dec 14, 20230.28000.29500.27500.29000.2900283,025
Dec 13, 20230.23000.27000.23000.27000.2700197,973
Dec 12, 20230.24000.24000.23000.23500.2350134,604
Dec 11, 20230.23500.24000.22500.24000.2400274,321
Dec 08, 20230.24000.24500.23500.23500.2350285,071
Dec 07, 20230.25500.25500.24500.24500.245087,300
Dec 06, 20230.25500.27500.25500.25500.255067,121
Dec 05, 20230.25500.26500.24500.26500.2650307,986
Dec 04, 20230.28500.29000.25000.25500.2550508,102
Dec 01, 20230.27000.29500.27000.28500.2850257,015
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...