Canada markets closed

Silver Tiger Metals Inc. (SLVR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2600-0.0050 (-1.89%)
At close: 03:48PM EDT
Time Period:
Jul 21, 2023 - Jul 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20240.24000.26500.24000.26000.2600162,000
Jul 18, 20240.27500.27500.26000.26500.2650100,200
Jul 17, 20240.27500.28500.27000.27000.2700408,400
Jul 16, 20240.25500.27500.25500.27000.2700307,900
Jul 15, 20240.24000.26000.24000.25500.2550236,000
Jul 12, 20240.23500.24000.23500.24000.240093,500
Jul 11, 20240.23500.25000.23000.24500.2450257,600
Jul 10, 20240.22500.23000.21500.23000.2300184,000
Jul 09, 20240.22000.22500.22000.22500.225046,400
Jul 08, 20240.23000.23500.22500.22500.225069,600
Jul 05, 20240.22500.23500.22000.23000.2300153,500
Jul 04, 20240.22000.22500.22000.22000.220080,500
Jul 03, 20240.22000.23300.21800.22000.2200178,200
Jul 02, 20240.22000.22000.21500.21500.215045,200
Jun 28, 20240.21500.21500.21000.21000.210037,200
Jun 27, 20240.22000.22000.20500.21000.210031,500
Jun 26, 20240.21000.21500.21000.21500.215011,600
Jun 25, 20240.21500.21500.20500.20500.205060,000
Jun 24, 20240.22000.22000.21000.21000.210019,400
Jun 21, 20240.22500.22500.21000.21500.2150125,900
Jun 20, 20240.22000.22500.22000.22500.2250295,800
Jun 19, 20240.21000.21000.21000.21000.2100254,200
Jun 18, 20240.22000.22500.21500.21500.2150176,000
Jun 17, 20240.22500.22500.21500.22000.220048,400
Jun 14, 20240.22000.22500.22000.22500.225066,200
Jun 13, 20240.22500.22500.21500.21500.2150132,400
Jun 12, 20240.23000.23500.23000.23000.230016,700
Jun 11, 20240.23500.23500.22500.23000.2300183,300
Jun 10, 20240.24000.24000.23000.23000.230095,800
Jun 07, 20240.23500.23500.22500.23500.2350181,800
Jun 06, 20240.22500.25000.22500.25000.2500363,600
Jun 05, 20240.23000.23000.22000.22500.2250112,300
Jun 04, 20240.24000.24000.22000.22000.2200514,100
Jun 03, 20240.24000.25000.23500.24000.2400369,700
May 31, 20240.26500.26500.24500.25000.2500230,600
May 30, 20240.25500.26500.25000.25000.2500205,800
May 29, 20240.28000.28000.25500.25500.2550201,300
May 28, 20240.29500.29500.27000.27500.2750310,100
May 27, 20240.28000.29000.27500.28500.2850209,000
May 24, 20240.27000.29000.27000.27500.2750404,200
May 23, 20240.28000.28000.27000.27000.2700181,200
May 22, 20240.30000.30000.27000.28000.2800751,000
May 21, 20240.24500.32000.24000.28000.28001,734,000
May 17, 20240.24000.25000.22500.25000.2500878,300
May 16, 20240.22000.22500.21500.22000.2200210,700
May 15, 20240.20500.22000.20500.22000.2200382,800
May 14, 20240.19500.20500.19500.20500.2050284,400
May 13, 20240.20000.20000.19000.19500.1950142,400
May 10, 20240.20000.20000.19500.20000.200065,200
May 09, 20240.19000.20000.19000.19500.1950343,700
May 08, 20240.19000.19000.18500.19000.190037,800
May 07, 20240.19500.19500.19000.19000.1900172,700
May 06, 20240.19000.19500.19000.19500.195056,400
May 03, 20240.19000.19500.19000.19000.1900119,900
May 02, 20240.19500.20000.19500.19500.195034,100
May 01, 20240.19000.19500.19000.19500.1950117,000
Apr 30, 20240.19500.19500.19000.19000.1900137,900
Apr 29, 20240.20000.20000.19500.19500.1950121,700
Apr 26, 20240.19000.20000.19000.19000.1900138,000
Apr 25, 20240.19000.19000.18500.19000.1900204,900
Apr 24, 20240.18500.18500.18000.18000.180027,500
Apr 23, 20240.19000.19000.18500.18500.1850160,600
Apr 22, 20240.19500.19500.18500.18500.1850440,900
Apr 19, 20240.21000.21000.20500.21000.2100146,000
Apr 18, 20240.21000.21000.20000.20500.2050216,500
Apr 17, 20240.20000.21500.20000.21000.2100256,200
Apr 16, 20240.19500.20000.18500.19500.1950437,200
Apr 15, 20240.20500.21000.19500.20500.2050614,300
Apr 12, 20240.21500.21500.19500.20000.20001,202,300
Apr 11, 20240.21000.21500.21000.21000.2100264,700
Apr 10, 20240.21000.21500.20500.21500.2150429,600
Apr 09, 20240.22500.23000.21500.21500.2150171,500
Apr 08, 20240.23000.24500.21000.22000.22001,579,700
Apr 05, 20240.22500.23000.21000.23000.2300254,300
Apr 04, 20240.22000.22000.20800.21500.21501,006,700
Apr 03, 20240.18500.21000.18000.20500.20501,257,400
Apr 02, 20240.16500.17500.16500.17500.17501,863,300
Apr 01, 20240.16000.16000.15500.16000.1600448,200
Mar 28, 20240.16000.16000.15000.15500.15501,525,700
Mar 27, 20240.15000.16000.15000.15500.1550208,200
Mar 26, 20240.15000.15500.15000.15500.1550177,000
Mar 25, 20240.15500.15500.15000.15500.1550129,200
Mar 22, 20240.15500.15500.15500.15500.15507,700
Mar 21, 20240.15500.15500.15500.15500.155035,500
Mar 20, 20240.15000.15500.15000.15500.155028,100
Mar 19, 20240.15000.15000.15000.15000.150047,600
Mar 18, 20240.15500.15500.15000.15000.150061,600
Mar 15, 20240.15500.15500.15000.15500.1550130,600
Mar 14, 20240.15500.15500.15000.15000.150073,600
Mar 13, 20240.15500.15500.15500.15500.155088,500
Mar 12, 20240.16000.16000.14500.15500.1550241,100
Mar 11, 20240.15000.15500.15000.15500.155088,000
Mar 08, 20240.15500.15500.15500.15500.1550900
Mar 07, 20240.16500.16500.15000.15000.150073,000
Mar 06, 20240.15000.16000.15000.16000.160070,700
Mar 05, 20240.15500.15500.15000.15500.1550134,900
Mar 04, 20240.15500.15500.14500.15000.1500208,000
Mar 01, 20240.15000.15000.14500.14500.1450273,900
Feb 29, 20240.15000.15000.14300.14500.145065,300
Feb 28, 20240.14500.15000.14000.14500.1450257,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...