Silver Valley Metals Corp. (SILV.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 02:26PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Apr 25, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 71,000 |
| Apr 24, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,400 |
| Apr 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 55,400 |
| Apr 22, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 62,000 |
| Apr 19, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Apr 18, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 41,000 |
| Apr 17, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 30,000 |
| Apr 16, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Apr 15, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 34,800 |
| Apr 12, 2024 | 0.0550 | 0.0800 | 0.0550 | 0.0800 | 0.0800 | 571,200 |
| Apr 11, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 70,000 |
| Apr 10, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 37,000 |
| Apr 09, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 64,000 |
| Apr 08, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 139,000 |
| Apr 05, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 201,300 |
| Apr 04, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Apr 03, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 235,000 |
| Apr 02, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 47,000 |
| Apr 01, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 |
| Mar 28, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 21,200 |
| Mar 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 48,000 |
| Mar 26, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Mar 25, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,300 |
| Mar 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 188,800 |
| Mar 21, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 158,000 |
| Mar 20, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 113,000 |
| Mar 19, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,000 |
| Mar 18, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 161,900 |
| Mar 15, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 81,000 |
| Mar 14, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 30,500 |
| Mar 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 11, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| Mar 08, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 325,200 |
| Mar 07, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,500 |
| Mar 06, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 81,400 |
| Mar 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 35,000 |
| Mar 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 34,000 |
| Feb 29, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 27,000 |
| Feb 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Feb 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 |
| Feb 26, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 30,900 |
| Feb 23, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 128,000 |
| Feb 22, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 75,900 |
| Feb 21, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 22,000 |
| Feb 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,400 |
| Feb 16, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 68,000 |
| Feb 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Feb 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,000 |
| Feb 13, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 9,000 |
| Feb 12, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
| Feb 09, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 50,000 |
| Feb 08, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 272,500 |
| Feb 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Feb 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 191,900 |
| Feb 05, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Feb 02, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 103,000 |
| Feb 01, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Jan 31, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 231,900 |
| Jan 30, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 128,000 |
| Jan 29, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,400 |
| Jan 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 36,000 |
| Jan 25, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jan 24, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 |
| Jan 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 40,000 |
| Jan 22, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 256,000 |
| Jan 19, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Jan 18, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 99,100 |
| Jan 17, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Jan 16, 2024 | 0.0800 | 0.0800 | 0.0650 | 0.0650 | 0.0650 | 383,400 |
| Jan 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 49,000 |
| Jan 12, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 166,000 |
| Jan 11, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 88,100 |
| Jan 10, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jan 09, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 53,000 |
| Jan 08, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jan 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
| Jan 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100,000 |
| Jan 03, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 189,000 |
| Jan 02, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 70,000 |
| Dec 29, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 36,000 |
| Dec 28, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,000 |
| Dec 27, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Dec 22, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 40,900 |
| Dec 21, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 332,000 |
| Dec 20, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Dec 19, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
| Dec 18, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 137,000 |
| Dec 15, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 120,000 |
| Dec 14, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 67,000 |
| Dec 13, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
| Dec 12, 2023 | 0.0800 | 0.0800 | 0.0650 | 0.0700 | 0.0700 | 355,000 |
| Dec 11, 2023 | 0.0800 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 419,400 |
| Dec 08, 2023 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 168,000 |
| Dec 07, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,500 |
| Dec 06, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 |
| Dec 05, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 13,100 |
| Dec 04, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 63,600 |
| *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.