Canada markets open in 6 hours 32 minutes

Silver Tiger Metals Inc. (SLVR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2900+0.0100 (+3.57%)
At close: 03:59PM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20220.28000.30500.28000.29000.2900137,000
Oct 05, 20220.28500.29000.27000.28000.2800109,900
Oct 04, 20220.27500.29500.27500.28500.2850281,000
Oct 03, 20220.25500.28500.25500.27500.2750227,500
Sept 30, 20220.23500.25000.23500.24000.2400462,600
Sept 29, 20220.23000.23500.23000.23500.235083,500
Sept 28, 20220.22000.23500.22000.23500.2350362,600
Sept 27, 20220.23500.23500.22500.22500.225045,600
Sept 26, 20220.24500.24500.22000.23500.2350149,700
Sept 23, 20220.26500.28000.25000.26500.2650140,700
Sept 22, 20220.28000.28000.27000.28000.280047,200
Sept 21, 20220.27500.27500.27500.27500.2750172,000
Sept 20, 20220.27500.27500.27000.27500.275060,900
Sept 19, 20220.31000.31000.27000.27000.2700351,600
Sept 16, 20220.29500.33000.28000.30000.30001,654,800
Sept 15, 20220.28000.28500.26000.26000.2600291,800
Sept 14, 20220.25000.27000.23000.27000.2700116,000
Sept 13, 20220.24500.26500.24500.25000.250058,400
Sept 12, 20220.24000.26000.24000.25000.2500298,000
Sept 09, 20220.21500.23000.21500.23000.230091,100
Sept 08, 20220.21500.21500.21000.21500.215099,300
Sept 07, 20220.21500.21500.21500.21500.215027,900
Sept 06, 20220.22500.22500.20500.22000.2200158,800
Sept 02, 20220.23500.23500.22500.22500.225045,700
Sept 01, 20220.24500.24500.22500.23000.2300125,800
Aug 31, 20220.24000.25000.23000.23500.2350257,100
Aug 30, 20220.25000.25000.23500.24000.2400133,100
Aug 29, 20220.25000.26000.24500.25000.2500124,500
Aug 26, 20220.27000.27000.26500.26500.265045,900
Aug 25, 20220.27000.27000.27000.27000.2700184,800
Aug 24, 20220.27500.27500.26500.27000.270073,100
Aug 23, 20220.26500.27500.26500.27500.275082,500
Aug 22, 20220.26500.27500.26000.26000.2600235,600
Aug 19, 20220.27000.28000.27000.27500.2750290,100
Aug 18, 20220.25500.27500.25500.26500.265060,300
Aug 17, 20220.28500.28500.24500.26000.260078,900
Aug 16, 20220.29000.29000.27500.27500.275043,900
Aug 15, 20220.28000.29000.27500.27800.278075,300
Aug 12, 20220.30000.30000.26500.30000.3000343,800
Aug 11, 20220.30000.30000.29000.30000.3000239,700
Aug 10, 20220.29500.30000.28500.30000.3000315,600
Aug 09, 20220.28000.28000.27500.28000.2800262,200
Aug 08, 20220.27500.28500.26500.28000.2800263,800
Aug 05, 20220.27000.27500.26000.27000.270063,900
Aug 04, 20220.28500.28500.27500.27500.2750376,500
Aug 03, 20220.29500.29500.28500.29000.290040,000
Aug 02, 20220.29500.31000.29000.30000.300084,000
Jul 29, 20220.29500.30000.28000.30000.300077,900
Jul 28, 20220.30000.32000.29500.30000.3000208,600
Jul 27, 20220.29500.30000.28000.30000.3000158,900
Jul 26, 20220.29000.30000.28000.29000.2900217,500
Jul 25, 20220.34000.34000.29000.30000.3000158,600
Jul 22, 20220.31500.35000.31500.33500.3350122,900
Jul 21, 20220.31000.35000.30000.31000.3100264,000
Jul 20, 20220.31000.32000.30500.30500.3050228,100
Jul 19, 20220.27000.30000.27000.30000.300076,200
Jul 18, 20220.28500.28500.27000.27500.275084,400
Jul 15, 20220.26000.27000.26000.27000.270018,900
Jul 14, 20220.24000.29000.23500.26000.2600253,500
Jul 13, 20220.24500.25500.24500.25000.2500108,700
Jul 12, 20220.25000.26000.23500.23500.2350203,000
Jul 11, 20220.25000.28000.25000.26000.2600164,000
Jul 08, 20220.25500.25500.24000.24500.2450304,800
Jul 07, 20220.25500.26000.25000.26000.2600328,800
Jul 06, 20220.26000.26000.24000.25500.2550305,900
Jul 05, 20220.26500.26500.24000.25500.2550485,300
Jul 04, 20220.26000.28000.26000.26500.2650173,900
Jun 30, 20220.26500.26500.25500.25500.2550319,500
Jun 29, 20220.26000.27000.26000.27000.270054,500
Jun 28, 20220.27500.27500.26500.27000.2700201,900
Jun 27, 20220.29000.31000.28000.28000.2800185,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...