Canada Markets close in 6 hrs 4 mins

Silver Valley Metals Corp. (SILV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1600+0.0100 (+6.67%)
As of 02:48PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 26, 20220.19500.19500.19500.19500.19503,000
May 25, 20220.18000.19500.18000.18500.185038,000
May 24, 20220.17500.17500.17000.17500.175047,000
May 20, 20220.15000.16000.15000.16000.160090,200
May 19, 20220.15000.15000.15000.15000.15004,500
May 18, 20220.15000.15500.15000.15000.150036,700
May 17, 20220.15000.15500.15000.15000.1500116,500
May 16, 20220.14500.16000.14500.15000.1500144,600
May 13, 20220.13000.14000.13000.14000.1400165,600
May 12, 20220.14000.14000.12500.13000.1300267,000
May 11, 20220.14500.14500.14500.14500.1450-
May 10, 20220.16000.16000.14500.14500.145060,600
May 09, 20220.16500.16500.14500.14500.145079,400
May 06, 20220.17000.17000.17000.17000.17005,000
May 05, 20220.18000.18000.16500.16500.165042,300
May 04, 20220.17500.17500.17500.17500.17508,000
May 03, 20220.17000.17500.17000.17000.170010,000
May 02, 20220.16500.16500.15500.16500.1650117,200
Apr 29, 20220.16500.16500.16500.16500.1650500
Apr 28, 20220.16500.16500.16500.16500.16507,000
Apr 27, 20220.16500.16500.16000.16500.165086,500
Apr 26, 20220.17500.17500.17000.17000.170037,000
Apr 25, 20220.19000.19000.16500.17000.1700172,400
Apr 22, 20220.19500.19500.19000.19000.190017,500
Apr 21, 20220.19000.20500.19000.20000.2000204,400
Apr 20, 20220.23000.23000.20500.20500.2050272,900
Apr 19, 20220.25000.25000.20000.22000.2200610,900
Apr 18, 20220.26000.26000.25000.25500.2550274,700
Apr 14, 20220.24500.26500.24000.25500.2550358,400
Apr 13, 20220.25500.25500.24000.24000.2400443,500
Apr 12, 20220.27000.28000.25000.25500.2550892,300
Apr 11, 20220.27000.27500.25000.26500.2650745,600
Apr 08, 20220.28000.33000.28000.29500.29501,380,500
Apr 07, 20220.28500.29500.25000.25000.2500225,000
Apr 06, 20220.26000.29000.26000.28500.2850288,000
Apr 05, 20220.20500.29500.19500.26000.2600379,800
Apr 04, 20220.17000.20000.16500.20000.2000319,400
Apr 01, 20220.16500.16500.15500.16000.1600156,600
Mar 31, 20220.16000.17000.16000.17000.170036,500
Mar 30, 20220.16500.16500.14000.14000.1400130,000
Mar 29, 20220.17000.17000.16500.16500.16506,000
Mar 28, 20220.17000.17000.17000.17000.17007,600
Mar 25, 20220.18000.18000.16500.17000.170050,300
Mar 24, 20220.18000.19000.17500.18500.1850153,600
Mar 23, 20220.16000.18000.16000.17500.1750207,000
Mar 22, 20220.15500.15500.15500.15500.155020,400
Mar 21, 20220.15000.15000.15000.15000.150027,400
Mar 18, 20220.15000.15000.15000.15000.1500-
Mar 17, 20220.15000.15000.15000.15000.15001,400
Mar 16, 20220.15000.15000.15000.15000.15006,000
Mar 15, 20220.15000.15000.15000.15000.15006,000
Mar 14, 20220.15500.15500.15500.15500.1550-
Mar 11, 20220.16500.16500.15000.15500.1550139,400
Mar 10, 20220.16000.16500.16000.16500.16508,600
Mar 09, 20220.16500.16500.16500.16500.16503,600
Mar 08, 20220.15500.16000.15500.16000.1600118,500
Mar 07, 20220.15500.15500.15500.15500.1550100,500
Mar 04, 20220.15500.15500.15500.15500.155020,500
Mar 03, 20220.15000.15000.15000.15000.1500-
Mar 02, 20220.14500.15000.14500.15000.150045,000
Mar 01, 20220.14000.14000.14000.14000.14005,000
Feb 28, 20220.13500.13500.13000.13000.130013,500
Feb 25, 20220.13500.13500.13000.13000.130023,000
Feb 24, 20220.14500.14500.13500.13500.135043,900
Feb 23, 20220.14000.14000.14000.14000.140010,200
Feb 22, 20220.14500.14500.13500.13500.135013,100
Feb 18, 20220.13000.15000.13000.15000.150025,300
Feb 17, 20220.13500.13500.12500.13000.130052,500
Feb 16, 20220.13000.13000.13000.13000.13008,000
Feb 15, 20220.14000.14000.12500.13000.1300155,000
Feb 14, 20220.14000.14000.14000.14000.14003,000
Feb 11, 20220.14000.14000.14000.14000.140010,800
Feb 10, 20220.14000.14000.14000.14000.140010,000
Feb 09, 20220.14500.14500.14500.14500.145035,000
Feb 08, 20220.15000.15000.13500.13500.135046,700
Feb 07, 20220.15000.15000.14500.14500.14503,500
Feb 04, 20220.15000.15000.14000.14000.140072,100
Feb 03, 20220.14000.14000.14000.14000.1400131,000
Feb 02, 20220.14000.14500.14000.14500.145045,000
Feb 01, 20220.14000.14000.13500.13500.135013,200
Jan 31, 20220.13000.13500.13000.13500.135041,000
Jan 28, 20220.13000.13000.13000.13000.130071,500
Jan 27, 20220.13000.13000.12500.13000.130095,000
Jan 26, 20220.12000.12000.12000.12000.1200133,000
Jan 25, 20220.11500.11500.11000.11500.115013,400
Jan 24, 20220.12500.12500.12000.12000.120030,500
Jan 21, 20220.12500.12500.12500.12500.125019,500
Jan 20, 20220.12500.12500.12500.12500.125052,000
Jan 19, 20220.12500.12500.12000.12000.1200173,300
Jan 18, 20220.11500.12500.11500.12500.125024,600
Jan 17, 20220.11500.11500.11500.11500.115034,500
Jan 14, 20220.11500.12000.11500.12000.120046,500
Jan 13, 20220.11500.11500.11500.11500.1150-
Jan 12, 20220.11500.11500.11500.11500.1150-
Jan 11, 20220.11500.11500.11500.11500.1150600
Jan 10, 20220.11500.11500.11500.11500.1150119,900
Jan 07, 20220.12000.12000.12000.12000.1200-
Jan 06, 20220.12000.12000.12000.12000.120015,500
Jan 05, 20220.12000.12000.12000.12000.120011,000
Jan 04, 20220.12000.12000.12000.12000.120018,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...