Canada markets closed

Silver Dollar Resources Inc. (SLV.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.4100+0.0200 (+5.13%)
At close: 03:55PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.40000.41000.39500.41000.410044,500
May 09, 20240.37000.43000.36500.39000.3900211,693
May 08, 20240.36500.37000.35500.36000.360060,500
May 07, 20240.36000.37000.35500.37000.370016,800
May 06, 20240.35000.36000.35000.35000.350071,300
May 03, 20240.33500.33500.31500.32500.325018,500
May 02, 20240.33000.33500.32500.33500.335019,003
May 01, 20240.32500.33000.32000.33000.330013,500
Apr 30, 20240.32000.34000.31000.33000.330023,800
Apr 29, 20240.34000.36000.32000.33000.330053,100
Apr 26, 20240.33000.34000.33000.34000.340062,512
Apr 25, 20240.32500.32500.31500.32500.325018,000
Apr 24, 20240.33000.33000.32000.33000.330015,000
Apr 23, 20240.30500.34000.30500.33000.330024,212
Apr 22, 20240.33500.34000.30500.30500.3050215,900
Apr 19, 20240.35500.35500.34000.35000.350034,126
Apr 18, 20240.36000.36000.35500.35500.35504,800
Apr 17, 20240.35000.37000.34500.36500.365068,617
Apr 16, 20240.35000.36000.34000.35000.350067,450
Apr 15, 20240.38500.38500.37500.38000.38007,109
Apr 12, 20240.36000.39500.36000.38500.3850179,560
Apr 11, 20240.35500.36500.35500.36500.365020,036
Apr 10, 20240.39500.39500.33000.35500.3550126,500
Apr 09, 20240.39000.40500.37000.39500.3950110,180
Apr 08, 20240.37000.40000.37000.39000.3900160,570
Apr 05, 20240.39500.44500.38500.38500.3850101,100
Apr 04, 20240.36500.46500.36000.39000.3900348,313
Apr 03, 20240.30000.36000.30000.35000.3500147,344
Apr 02, 20240.29000.29000.27000.27500.2750102,545
Apr 01, 20240.29500.29500.27500.27500.27508,500
Mar 28, 20240.27500.29000.25500.29000.2900111,525
Mar 27, 20240.28500.30000.28000.28500.285063,300
Mar 26, 20240.28500.28500.25500.27500.275068,650
Mar 25, 20240.27000.27500.25000.27500.275049,620
Mar 22, 20240.32000.32000.26500.27000.2700120,202
Mar 21, 20240.33500.33500.29500.30000.300032,500
Mar 20, 20240.30500.32000.29000.31000.310039,018
Mar 19, 20240.31500.32000.31500.32000.32002,430
Mar 18, 20240.33500.33500.33500.33500.33507,599
Mar 15, 20240.34500.35000.34000.35000.350056,600
Mar 14, 20240.33000.33500.29000.33000.330056,000
Mar 13, 20240.30500.30500.30500.30500.3050-
Mar 12, 20240.32500.32500.28000.30500.305061,844
Mar 11, 20240.26000.36000.26000.34000.340042,688
Mar 08, 20240.27500.32500.25500.29000.290084,785
Mar 07, 20240.27000.28000.25500.25500.255072,500
Mar 06, 20240.23000.27000.23000.25000.250090,500
Mar 05, 20240.19500.25000.19500.24000.2400179,152
Mar 04, 20240.16500.20000.16500.20000.2000194,593
Mar 01, 20240.17000.17500.17000.17500.17508,300
Feb 29, 20240.16000.17500.16000.17500.175013,009
Feb 28, 20240.16000.16000.16000.16000.16001,500
Feb 27, 20240.16500.16500.16500.16500.1650-
Feb 26, 20240.16500.16500.16500.16500.16503,450
Feb 23, 20240.16500.17000.16500.16500.165016,755
Feb 22, 20240.16000.16500.15500.16500.1650339,500
Feb 21, 20240.16000.17000.16000.17000.17003,169
Feb 20, 20240.16500.16500.16000.16000.160056,500
Feb 16, 20240.16500.17000.16000.16500.165015,500
Feb 15, 20240.17000.17500.16500.16500.165058,500
Feb 14, 20240.16500.18500.15500.18500.185096,500
Feb 13, 20240.16000.17500.15500.17500.175078,980
Feb 12, 20240.17000.17000.16000.16500.165093,950
Feb 09, 20240.17000.17000.16000.17000.170072,300
Feb 08, 20240.19000.20000.16500.16500.165065,945
Feb 07, 20240.18000.18000.17000.17000.1700256,412
Feb 06, 20240.20000.20000.18000.18000.1800138,500
Feb 05, 20240.19500.23000.19500.19500.19509,717
Feb 02, 20240.20000.20000.20000.20000.2000-
Feb 01, 20240.20500.20500.20000.20000.200011,500
Jan 31, 20240.22500.22500.20500.20500.205018,000
Jan 30, 20240.22000.22000.20500.20500.205010,540
Jan 29, 20240.21000.21000.20500.20500.20503,500
Jan 26, 20240.19000.21000.18000.21000.21005,100
Jan 25, 20240.20000.20000.20000.20000.2000777
Jan 24, 20240.19000.22500.19000.21000.210036,705
Jan 23, 20240.19500.20000.19000.19000.190026,145
Jan 22, 20240.18500.22000.18500.22000.220025,500
Jan 19, 20240.18500.18500.18000.18000.180010,000
Jan 18, 20240.18500.19500.18000.18500.1850106,964
Jan 17, 20240.18000.19500.18000.19000.190045,821
Jan 16, 20240.20500.20500.20000.20000.200072,551
Jan 15, 20240.22000.22000.22000.22000.22002,500
Jan 12, 20240.20500.21000.20500.21000.210010,490
Jan 11, 20240.20500.21000.20000.20000.200011,000
Jan 10, 20240.22000.22000.22000.22000.22002,850
Jan 09, 20240.20500.20500.20500.20500.20505,000
Jan 08, 20240.22500.23500.21000.21000.210023,100
Jan 05, 20240.21000.22000.20500.22000.220057,510
Jan 04, 20240.21000.21000.21000.21000.21005,050
Jan 03, 20240.23500.23500.20500.21000.210068,410
Jan 02, 20240.21500.21500.21500.21500.215011,250
Dec 29, 20230.22500.23000.21500.21500.215016,700
Dec 28, 20230.24000.24000.22000.22000.220012,000
Dec 27, 20230.22000.23000.22000.22000.22002,030
Dec 22, 20230.23000.24000.22000.24000.240013,750
Dec 21, 20230.24000.24000.24000.24000.240010,000
Dec 20, 20230.23000.24000.23000.24000.240015,963
Dec 19, 20230.22500.22500.22500.22500.22502,500
Dec 18, 20230.23000.23000.23000.23000.2300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...