Canada markets closed

Argentum Silver Corp. (ASL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.07500.0000 (0.00%)
At close: 01:51PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.07500.07500.07500.07500.0750-
Jan 26, 20230.08000.08000.07500.07500.07504,000
Jan 25, 20230.04500.04500.04500.04500.0450-
Jan 24, 20230.04500.04500.04500.04500.0450-
Jan 23, 20230.04500.04500.04500.04500.045012,000
Jan 20, 20230.05000.05000.05000.05000.050016,000
Jan 19, 20230.05000.05000.05000.05000.0500-
Jan 18, 20230.05000.05000.05000.05000.05005,000
Jan 17, 20230.04500.04500.04500.04500.0450-
Jan 16, 20230.05000.05000.04500.04500.045097,000
Jan 13, 20230.05000.05500.05000.05500.055096,000
Jan 12, 20230.04000.04000.04000.04000.0400-
Jan 11, 20230.05000.05000.04000.04000.04005,000
Jan 10, 20230.04500.04500.04500.04500.0450-
Jan 09, 20230.04500.04500.04500.04500.04509,100
Jan 06, 20230.05500.05500.04000.04000.040054,000
Jan 05, 20230.05000.05000.05000.05000.0500-
Jan 04, 20230.04500.05000.04500.05000.050059,400
Jan 03, 20230.04000.04000.04000.04000.0400-
Dec 30, 20220.04000.04000.04000.04000.0400-
Dec 29, 20220.04000.04000.04000.04000.0400500
Dec 28, 20220.04000.04000.04000.04000.0400-
Dec 23, 20220.04500.04500.04000.04000.040090,500
Dec 22, 20220.04500.04500.04500.04500.0450-
Dec 21, 20220.04500.04500.04500.04500.0450-
Dec 20, 20220.04500.04500.04500.04500.0450-
Dec 19, 20220.04500.05000.04500.04500.045052,000
Dec 16, 20220.04500.04500.04500.04500.04506,000
Dec 15, 20220.05000.05000.05000.05000.0500-
Dec 14, 20220.05500.05500.04500.05000.0500101,500
Dec 13, 20220.06000.06000.06000.06000.0600500
Dec 12, 20220.06000.06000.06000.06000.060010,500
Dec 09, 20220.06000.06000.06000.06000.0600-
Dec 08, 20220.06000.06000.06000.06000.0600-
Dec 07, 20220.06000.06000.06000.06000.060093,000
Dec 06, 20220.06000.06000.06000.06000.0600-
Dec 05, 20220.06000.06000.06000.06000.0600-
Dec 02, 20220.05000.06000.05000.06000.060026,000
Dec 01, 20220.05500.05500.05500.05500.0550-
Nov 30, 20220.05500.05500.05500.05500.0550-
Nov 29, 20220.05500.05500.05500.05500.0550-
Nov 28, 20220.05500.05500.05500.05500.0550-
Nov 25, 20220.05500.05500.05500.05500.0550-
Nov 24, 20220.05500.05500.05500.05500.0550-
Nov 23, 20220.05000.05500.05000.05500.055012,000
Nov 22, 20220.04500.04500.04500.04500.045030,000
Nov 21, 20220.04500.04500.04500.04500.0450-
Nov 18, 20220.04500.04500.04500.04500.0450-
Nov 17, 20220.04500.04500.04500.04500.045095,000
Nov 16, 20220.05000.05000.05000.05000.050087,000
Nov 15, 20220.05000.05000.05000.05000.050033,000
Nov 14, 20220.05000.05000.05000.05000.0500-
Nov 11, 20220.05000.05000.05000.05000.0500-
Nov 10, 20220.05500.05500.05000.05000.05006,200
Nov 09, 20220.05000.05000.05000.05000.050072,000
Nov 08, 20220.05000.05000.05000.05000.0500-
Nov 07, 20220.06000.06000.05000.05000.050029,500
Nov 04, 20220.05000.05000.05000.05000.05003,000
Nov 03, 20220.05000.05000.05000.05000.0500100
Nov 02, 20220.05000.05000.05000.05000.0500-
Nov 01, 20220.05000.05000.05000.05000.050061,000
Oct 31, 20220.05000.05000.05000.05000.0500-
Oct 28, 20220.05000.05000.05000.05000.0500-
Oct 27, 20220.05000.05000.05000.05000.0500-
Oct 26, 20220.05000.05000.05000.05000.0500-
Oct 25, 20220.05000.05000.05000.05000.050025,000
Oct 24, 20220.05000.05000.05000.05000.050014,000
Oct 21, 20220.05500.05500.05000.05000.0500166,000
Oct 20, 20220.07000.07000.05500.05500.055086,000
Oct 19, 20220.06500.06500.06500.06500.065095,500
Oct 18, 20220.09500.09500.09500.09500.0950-
Oct 17, 20220.09500.09500.09500.09500.0950-
Oct 14, 20220.09500.09500.09500.09500.0950-
Oct 13, 20220.09500.09500.09500.09500.0950-
Oct 12, 20220.09500.09500.09500.09500.0950-
Oct 11, 20220.09500.09500.09500.09500.0950-
Oct 07, 20220.09500.09500.09500.09500.0950-
Oct 06, 20220.09500.09500.09500.09500.0950-
Oct 05, 20220.09500.09500.09500.09500.0950-
Oct 04, 20220.09500.09500.09500.09500.0950-
Oct 03, 20220.09500.09500.09500.09500.0950-
Sept 30, 20220.09500.09500.09500.09500.0950-
Sept 29, 20220.09500.09500.09500.09500.0950-
Sept 28, 20220.09500.09500.09500.09500.09509,000
Sept 27, 20220.08000.08000.08000.08000.0800-
Sept 26, 20220.08000.08000.08000.08000.0800-
Sept 23, 20220.08000.08000.08000.08000.0800-
Sept 22, 20220.08000.08000.08000.08000.0800-
Sept 21, 20220.08000.08000.08000.08000.0800-
Sept 20, 20220.08000.08000.08000.08000.08005,000
Sept 19, 20220.08500.08500.07000.07000.070058,500
Sept 16, 20220.09000.09000.09000.09000.0900-
Sept 15, 20220.09000.09000.09000.09000.0900-
Sept 14, 20220.09000.09000.09000.09000.0900-
Sept 13, 20220.09000.09000.09000.09000.0900-
Sept 12, 20220.09000.09000.09000.09000.0900-
Sept 09, 20220.09000.09000.09000.09000.0900-
Sept 08, 20220.09000.09000.09000.09000.0900-
Sept 07, 20220.09000.09000.09000.09000.09006,000
Sept 06, 20220.10000.10000.10000.10000.10005,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...