Canada Markets open in 9 hrs 28 mins

Silver Valley Metals Corp. (SILV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1400-0.0200 (-12.50%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 2021------
Nov. 30, 20210.14000.14000.14000.14000.14001,000
Nov. 29, 20210.15500.15500.14500.14500.145084,000
Nov. 26, 20210.15500.15500.15500.15500.15505,000
Nov. 25, 20210.15500.15500.15500.15500.155015,000
Nov. 24, 20210.17000.17000.15500.15500.1550105,500
Nov. 23, 20210.17000.17000.16500.17000.1700117,000
Nov. 22, 20210.16500.17000.16500.16500.165049,900
Nov. 19, 20210.17000.17000.16500.16500.165060,000
Nov. 18, 20210.16500.17500.16000.17000.1700104,500
Nov. 17, 20210.16000.16000.16000.16000.160020,000
Nov. 16, 20210.18000.18000.15000.15500.1550312,100
Nov. 15, 20210.16000.16500.16000.16500.165090,300
Nov. 12, 20210.16500.16500.15500.15500.155037,500
Nov. 11, 20210.16500.16500.16500.16500.165040,400
Nov. 10, 20210.17000.18000.16500.16500.165057,800
Nov. 09, 20210.15000.16000.15000.16000.160030,500
Nov. 08, 20210.14000.14000.14000.14000.1400-
Nov. 05, 20210.13500.14500.13500.14000.140036,000
Nov. 04, 20210.13500.13500.13500.13500.135025,000
Nov. 03, 20210.14500.14500.13000.14500.145030,000
Nov. 02, 20210.14500.14500.14500.14500.1450-
Nov. 01, 20210.13000.14500.13000.14500.14505,400
Oct. 29, 20210.13500.13500.13000.13000.1300104,000
Oct. 28, 20210.13000.14500.13000.14500.145014,400
Oct. 27, 20210.13000.13500.13000.13000.1300157,700
Oct. 26, 20210.14000.14000.13000.13000.13005,000
Oct. 25, 20210.14500.14500.14500.14500.1450-
Oct. 22, 20210.12000.14500.12000.14500.145030,500
Oct. 21, 20210.12500.12500.11500.12000.120071,500
Oct. 20, 20210.14500.14500.12000.13000.130076,700
Oct. 19, 20210.13500.13500.13500.13500.1350500
Oct. 18, 20210.15000.15000.13000.13000.1300205,500
Oct. 15, 20210.13500.14000.13500.13500.135026,000
Oct. 14, 20210.14500.14500.13500.13500.13508,300
Oct. 13, 20210.13500.14000.13500.14000.14007,500
Oct. 12, 20210.14000.14000.14000.14000.1400-
Oct. 08, 20210.14500.15000.14000.14000.140010,000
Oct. 07, 20210.14500.14500.14500.14500.14503,500
Oct. 06, 20210.12500.14000.12500.14000.140081,000
Oct. 05, 20210.13000.14000.13000.14000.140028,500
Oct. 04, 20210.15000.15000.15000.15000.150020,000
Oct. 01, 20210.15000.15500.15000.15500.155016,500
Sep. 30, 20210.14000.14000.12500.14000.140092,000
Sep. 29, 20210.16500.16500.16500.16500.16501,500
Sep. 28, 20210.14500.15000.14500.15000.15005,500
Sep. 27, 20210.14000.15500.14000.15500.15509,300
Sep. 24, 20210.15000.15000.15000.15000.1500500
Sep. 23, 20210.16500.16500.16500.16500.1650-
Sep. 22, 20210.16500.16500.16500.16500.16505,000
Sep. 21, 20210.14500.14500.14000.14000.140034,000
Sep. 20, 20210.15000.17000.14000.16000.1600121,900
Sep. 17, 20210.17000.17000.15000.17000.17005,000
Sep. 16, 20210.15000.15000.15000.15000.15005,500
Sep. 15, 20210.15000.16500.13000.16500.1650194,600
Sep. 14, 20210.15500.15500.15000.15000.1500105,200
Sep. 13, 20210.16000.16500.14000.16500.1650247,500
Sep. 10, 20210.17500.17500.16500.17000.170019,500
Sep. 09, 20210.16000.16000.16000.16000.1600-
Sep. 08, 20210.17000.17000.15000.16000.160025,900
Sep. 07, 20210.17000.17000.16000.17000.170028,000
Sep. 03, 20210.17500.17500.17500.17500.17501,100
Sep. 02, 20210.15500.18000.15500.18000.180020,000
Sep. 01, 20210.17000.18000.17000.18000.180013,000
Aug. 31, 20210.15500.15500.15500.15500.1550-
Aug. 30, 20210.17000.17000.15000.15500.155043,200
Aug. 27, 20210.18000.18000.18000.18000.1800-
Aug. 26, 20210.18000.18000.18000.18000.1800-
Aug. 25, 20210.18000.18000.18000.18000.1800-
Aug. 24, 20210.16000.18000.16000.18000.180063,500
Aug. 23, 20210.17000.17000.17000.17000.1700-
Aug. 20, 20210.17000.17000.17000.17000.1700-
Aug. 19, 20210.17000.17000.17000.17000.1700900
Aug. 18, 20210.17000.17000.17000.17000.1700103,000
Aug. 17, 20210.18000.18000.18000.18000.1800-
Aug. 16, 20210.17500.18000.17000.18000.1800143,500
Aug. 13, 20210.18000.18000.18000.18000.180087,600
Aug. 12, 20210.20000.20000.18000.18500.1850192,700
Aug. 11, 20210.21500.22000.21500.22000.22005,500
Aug. 10, 20210.21000.21000.21000.21000.210010,000
Aug. 09, 20210.24000.24000.22000.22000.220022,800
Aug. 06, 20210.27000.28000.27000.28000.2800255,000
Aug. 05, 20210.27000.27000.27000.27000.270011,500
Aug. 04, 20210.30000.30000.30000.30000.30001,000
Aug. 03, 20210.25000.25000.25000.25000.250051,500
Jul. 30, 20210.22000.22000.19000.21500.21503,600
Jul. 29, 20210.22000.22500.22000.22500.22502,000
Jul. 28, 20210.23500.23500.18500.19500.195035,800
Jul. 27, 20210.19000.20000.17000.20000.200032,500
Jul. 26, 20210.18500.19000.17500.17500.175086,000
Jul. 23, 20210.19500.19500.18500.18500.1850199,000
Jul. 22, 20210.21000.21000.20000.20000.200014,000
Jul. 21, 20210.21500.21500.21500.21500.2150100
Jul. 20, 20210.20500.22000.20500.21500.215045,800
Jul. 19, 20210.24000.24000.24000.24000.2400100
Jul. 16, 20210.24000.24000.24000.24000.2400-
Jul. 15, 20210.24000.24000.24000.24000.2400-
Jul. 14, 20210.24000.24000.24000.24000.24001,000
Jul. 13, 20210.20000.20000.18000.20000.2000181,900
Jul. 12, 20210.20000.20000.20000.20000.200039,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...