Canada Markets closed

Silver Tiger Metals Inc. (SLVR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2800-0.0100 (-3.45%)
At close: 03:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20220.29000.31000.28000.28000.2800185,180
Jun 24, 20220.28500.29000.28500.29000.2900129,700
Jun 23, 20220.29500.29500.28000.28000.2800131,600
Jun 22, 20220.29000.30000.28500.28500.2850518,900
Jun 21, 20220.30000.31000.30000.31000.310085,100
Jun 20, 20220.31000.31000.29000.31000.310079,900
Jun 17, 20220.30500.31500.30500.31000.3100126,700
Jun 16, 20220.32500.32500.30000.32000.320095,400
Jun 15, 20220.33000.33000.31500.32000.320053,700
Jun 14, 20220.34000.34000.29500.31500.3150353,800
Jun 13, 20220.34500.34500.33000.34000.3400200,500
Jun 10, 20220.34000.35000.34000.34500.3450411,900
Jun 09, 20220.37500.37500.34500.34500.3450238,100
Jun 08, 20220.36000.37500.36000.37500.3750119,000
Jun 07, 20220.35000.36500.33000.34500.3450428,800
Jun 06, 20220.38500.38500.35000.35000.3500100,600
Jun 03, 20220.41000.41000.37500.37500.3750135,100
Jun 02, 20220.39000.39000.39000.39000.3900110,800
Jun 01, 20220.40000.40000.37000.37000.3700378,800
May 31, 20220.40000.40000.39000.39000.3900125,300
May 30, 20220.40000.41000.39000.40000.4000319,500
May 27, 20220.39000.40000.39000.39500.395036,400
May 26, 20220.41000.41000.38000.39500.395080,800
May 25, 20220.38500.40000.38500.40000.400031,300
May 24, 20220.41500.42000.39000.40000.4000112,300
May 20, 20220.42000.44000.40000.40500.405084,500
May 19, 20220.42000.42000.42000.42000.420037,700
May 18, 20220.43000.43000.39500.42000.4200398,200
May 17, 20220.43500.43500.42000.42000.4200102,400
May 16, 20220.41000.42000.40000.41000.4100164,700
May 13, 20220.39000.44000.39000.44000.4400284,300
May 12, 20220.38500.41500.37000.40000.4000338,100
May 11, 20220.42000.42500.38000.39000.3900905,700
May 10, 20220.42000.45000.40500.40500.4050301,000
May 09, 20220.45000.45000.41000.43500.4350265,000
May 06, 20220.43000.46000.42000.46000.4600266,700
May 05, 20220.49000.50000.43000.43000.4300401,000
May 04, 20220.46000.47000.44000.47000.4700403,700
May 03, 20220.48000.48000.45000.45500.4550233,400
May 02, 20220.45500.48000.45000.45000.4500378,200
Apr 29, 20220.53000.53000.47500.48500.4850187,400
Apr 28, 20220.47500.50000.46500.49000.4900232,200
Apr 27, 20220.50000.50000.46000.47000.4700225,700
Apr 26, 20220.53000.53000.48000.48000.4800189,500
Apr 25, 20220.54000.54000.51000.51000.5100189,700
Apr 22, 20220.59000.59000.55000.56000.5600476,000
Apr 21, 20220.60000.60000.58000.59000.5900367,900
Apr 20, 20220.61000.61000.60000.61000.610078,800
Apr 19, 20220.61000.61000.60000.60000.600072,900
Apr 18, 20220.61000.62000.60000.62000.6200235,100
Apr 14, 20220.59000.62000.59000.61000.6100407,400
Apr 13, 20220.62000.63000.58000.58000.5800753,100
Apr 12, 20220.62000.63000.59000.60000.6000180,200
Apr 11, 20220.62000.62000.58000.61000.6100353,200
Apr 08, 20220.63000.63000.60000.61000.610089,500
Apr 07, 20220.62000.62000.60000.62000.6200320,300
Apr 06, 20220.62000.63000.59000.61000.6100231,700
Apr 05, 20220.62000.63000.61000.62000.6200121,000
Apr 04, 20220.66000.66000.61000.62000.6200472,800
Apr 01, 20220.64000.64000.60000.63000.6300380,500
Mar 31, 20220.64000.64000.63000.63000.630065,900
Mar 30, 20220.62000.64000.62000.64000.640011,700
Mar 29, 20220.63000.63000.61000.63000.6300195,200
Mar 28, 20220.66000.66000.64000.64000.6400141,800
Mar 25, 20220.69000.69000.66000.66000.6600182,200
Mar 24, 20220.70000.70000.67000.67000.6700109,600
Mar 23, 20220.68000.69000.67000.67000.6700221,700
Mar 22, 20220.70000.71000.65000.67000.6700258,800
Mar 21, 20220.66000.68500.66000.67000.6700312,600
Mar 18, 20220.65000.66000.65000.65000.6500317,900
Mar 17, 20220.63000.65500.63000.64000.6400170,100
Mar 16, 20220.65000.65000.61000.62000.6200122,400
Mar 15, 20220.65000.65000.62000.62000.6200389,400
Mar 14, 20220.66000.67000.64000.64000.6400123,300
Mar 11, 20220.68000.68000.64000.66000.66001,046,200
Mar 10, 20220.72000.72000.69000.69000.6900395,000
Mar 09, 20220.70000.71000.67000.69000.6900434,000
Mar 08, 20220.72000.73000.70000.70000.7000579,600
Mar 07, 20220.70000.73000.70000.71000.7100654,800
Mar 04, 20220.66000.69000.64000.67000.6700317,400
Mar 03, 20220.69000.69000.66000.67000.6700169,200
Mar 02, 20220.65000.69000.65000.67000.6700455,300
Mar 01, 20220.61000.66000.60000.66000.6600444,100
Feb 28, 20220.58000.60000.58000.60000.6000711,700
Feb 25, 20220.59000.59000.57000.58000.5800392,200
Feb 24, 20220.62000.64000.57000.59000.5900463,700
Feb 23, 20220.62000.63000.58000.61500.6150467,700
Feb 22, 20220.64000.66000.61000.61000.61001,012,700
Feb 18, 20220.63000.64000.62000.63000.6300143,600
Feb 17, 20220.64000.64000.62000.63000.6300192,300
Feb 16, 20220.63000.65000.62000.62000.620047,800
Feb 15, 20220.63000.64000.63000.64000.640039,300
Feb 14, 20220.64000.65000.63000.63000.6300350,700
Feb 11, 20220.64000.64000.62000.63000.6300421,900
Feb 10, 20220.64000.66000.64000.64000.6400242,000
Feb 09, 20220.64000.64000.63000.64000.640032,300
Feb 08, 20220.65000.65000.62000.63000.6300191,300
Feb 07, 20220.65000.65000.64000.64000.640063,900
Feb 04, 20220.63000.65000.63000.65000.650073,900
Feb 03, 20220.65000.65000.62000.63000.6300134,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...