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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 06, 2022	0.2800	0.3050	0.2800	0.2900	0.2900	137,000
Oct 05, 2022	0.2850	0.2900	0.2700	0.2800	0.2800	109,900
Oct 04, 2022	0.2750	0.2950	0.2750	0.2850	0.2850	281,000
Oct 03, 2022	0.2550	0.2850	0.2550	0.2750	0.2750	227,500
Sept 30, 2022	0.2350	0.2500	0.2350	0.2400	0.2400	462,600
Sept 29, 2022	0.2300	0.2350	0.2300	0.2350	0.2350	83,500
Sept 28, 2022	0.2200	0.2350	0.2200	0.2350	0.2350	362,600
Sept 27, 2022	0.2350	0.2350	0.2250	0.2250	0.2250	45,600
Sept 26, 2022	0.2450	0.2450	0.2200	0.2350	0.2350	149,700
Sept 23, 2022	0.2650	0.2800	0.2500	0.2650	0.2650	140,700
Sept 22, 2022	0.2800	0.2800	0.2700	0.2800	0.2800	47,200
Sept 21, 2022	0.2750	0.2750	0.2750	0.2750	0.2750	172,000
Sept 20, 2022	0.2750	0.2750	0.2700	0.2750	0.2750	60,900
Sept 19, 2022	0.3100	0.3100	0.2700	0.2700	0.2700	351,600
Sept 16, 2022	0.2950	0.3300	0.2800	0.3000	0.3000	1,654,800
Sept 15, 2022	0.2800	0.2850	0.2600	0.2600	0.2600	291,800
Sept 14, 2022	0.2500	0.2700	0.2300	0.2700	0.2700	116,000
Sept 13, 2022	0.2450	0.2650	0.2450	0.2500	0.2500	58,400
Sept 12, 2022	0.2400	0.2600	0.2400	0.2500	0.2500	298,000
Sept 09, 2022	0.2150	0.2300	0.2150	0.2300	0.2300	91,100
Sept 08, 2022	0.2150	0.2150	0.2100	0.2150	0.2150	99,300
Sept 07, 2022	0.2150	0.2150	0.2150	0.2150	0.2150	27,900
Sept 06, 2022	0.2250	0.2250	0.2050	0.2200	0.2200	158,800
Sept 02, 2022	0.2350	0.2350	0.2250	0.2250	0.2250	45,700
Sept 01, 2022	0.2450	0.2450	0.2250	0.2300	0.2300	125,800
Aug 31, 2022	0.2400	0.2500	0.2300	0.2350	0.2350	257,100
Aug 30, 2022	0.2500	0.2500	0.2350	0.2400	0.2400	133,100
Aug 29, 2022	0.2500	0.2600	0.2450	0.2500	0.2500	124,500
Aug 26, 2022	0.2700	0.2700	0.2650	0.2650	0.2650	45,900
Aug 25, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	184,800
Aug 24, 2022	0.2750	0.2750	0.2650	0.2700	0.2700	73,100
Aug 23, 2022	0.2650	0.2750	0.2650	0.2750	0.2750	82,500
Aug 22, 2022	0.2650	0.2750	0.2600	0.2600	0.2600	235,600
Aug 19, 2022	0.2700	0.2800	0.2700	0.2750	0.2750	290,100
Aug 18, 2022	0.2550	0.2750	0.2550	0.2650	0.2650	60,300
Aug 17, 2022	0.2850	0.2850	0.2450	0.2600	0.2600	78,900
Aug 16, 2022	0.2900	0.2900	0.2750	0.2750	0.2750	43,900
Aug 15, 2022	0.2800	0.2900	0.2750	0.2780	0.2780	75,300
Aug 12, 2022	0.3000	0.3000	0.2650	0.3000	0.3000	343,800
Aug 11, 2022	0.3000	0.3000	0.2900	0.3000	0.3000	239,700
Aug 10, 2022	0.2950	0.3000	0.2850	0.3000	0.3000	315,600
Aug 09, 2022	0.2800	0.2800	0.2750	0.2800	0.2800	262,200
Aug 08, 2022	0.2750	0.2850	0.2650	0.2800	0.2800	263,800
Aug 05, 2022	0.2700	0.2750	0.2600	0.2700	0.2700	63,900
Aug 04, 2022	0.2850	0.2850	0.2750	0.2750	0.2750	376,500
Aug 03, 2022	0.2950	0.2950	0.2850	0.2900	0.2900	40,000
Aug 02, 2022	0.2950	0.3100	0.2900	0.3000	0.3000	84,000
Jul 29, 2022	0.2950	0.3000	0.2800	0.3000	0.3000	77,900
Jul 28, 2022	0.3000	0.3200	0.2950	0.3000	0.3000	208,600
Jul 27, 2022	0.2950	0.3000	0.2800	0.3000	0.3000	158,900
Jul 26, 2022	0.2900	0.3000	0.2800	0.2900	0.2900	217,500
Jul 25, 2022	0.3400	0.3400	0.2900	0.3000	0.3000	158,600
Jul 22, 2022	0.3150	0.3500	0.3150	0.3350	0.3350	122,900
Jul 21, 2022	0.3100	0.3500	0.3000	0.3100	0.3100	264,000
Jul 20, 2022	0.3100	0.3200	0.3050	0.3050	0.3050	228,100
Jul 19, 2022	0.2700	0.3000	0.2700	0.3000	0.3000	76,200
Jul 18, 2022	0.2850	0.2850	0.2700	0.2750	0.2750	84,400
Jul 15, 2022	0.2600	0.2700	0.2600	0.2700	0.2700	18,900
Jul 14, 2022	0.2400	0.2900	0.2350	0.2600	0.2600	253,500
Jul 13, 2022	0.2450	0.2550	0.2450	0.2500	0.2500	108,700
Jul 12, 2022	0.2500	0.2600	0.2350	0.2350	0.2350	203,000
Jul 11, 2022	0.2500	0.2800	0.2500	0.2600	0.2600	164,000
Jul 08, 2022	0.2550	0.2550	0.2400	0.2450	0.2450	304,800
Jul 07, 2022	0.2550	0.2600	0.2500	0.2600	0.2600	328,800
Jul 06, 2022	0.2600	0.2600	0.2400	0.2550	0.2550	305,900
Jul 05, 2022	0.2650	0.2650	0.2400	0.2550	0.2550	485,300
Jul 04, 2022	0.2600	0.2800	0.2600	0.2650	0.2650	173,900
Jun 30, 2022	0.2650	0.2650	0.2550	0.2550	0.2550	319,500
Jun 29, 2022	0.2600	0.2700	0.2600	0.2700	0.2700	54,500
Jun 28, 2022	0.2750	0.2750	0.2650	0.2700	0.2700	201,900
Jun 27, 2022	0.2900	0.3100	0.2800	0.2800	0.2800	185,200
Jun 24, 2022	0.2850	0.2900	0.2850	0.2900	0.2900	129,700
Jun 23, 2022	0.2950	0.2950	0.2800	0.2800	0.2800	131,600
Jun 22, 2022	0.2900	0.3000	0.2850	0.2850	0.2850	518,900
Jun 21, 2022	0.3000	0.3100	0.3000	0.3100	0.3100	85,100
Jun 20, 2022	0.3100	0.3100	0.2900	0.3100	0.3100	79,900
Jun 17, 2022	0.3050	0.3150	0.3050	0.3100	0.3100	126,700
Jun 16, 2022	0.3250	0.3250	0.3000	0.3200	0.3200	95,400
Jun 15, 2022	0.3300	0.3300	0.3150	0.3200	0.3200	53,700
Jun 14, 2022	0.3400	0.3400	0.2950	0.3150	0.3150	353,800
Jun 13, 2022	0.3450	0.3450	0.3300	0.3400	0.3400	200,500
Jun 10, 2022	0.3400	0.3500	0.3400	0.3450	0.3450	411,900
Jun 09, 2022	0.3750	0.3750	0.3450	0.3450	0.3450	238,100
Jun 08, 2022	0.3600	0.3750	0.3600	0.3750	0.3750	119,000
Jun 07, 2022	0.3500	0.3650	0.3300	0.3450	0.3450	428,800
Jun 06, 2022	0.3850	0.3850	0.3500	0.3500	0.3500	100,600
Jun 03, 2022	0.4100	0.4100	0.3750	0.3750	0.3750	135,100
Jun 02, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	110,800
Jun 01, 2022	0.4000	0.4000	0.3700	0.3700	0.3700	378,800
May 31, 2022	0.4000	0.4000	0.3900	0.3900	0.3900	125,300
May 30, 2022	0.4000	0.4100	0.3900	0.4000	0.4000	319,500
May 27, 2022	0.3900	0.4000	0.3900	0.3950	0.3950	36,400
May 26, 2022	0.4100	0.4100	0.3800	0.3950	0.3950	80,800
May 25, 2022	0.3850	0.4000	0.3850	0.4000	0.4000	31,300
May 24, 2022	0.4150	0.4200	0.3900	0.4000	0.4000	112,300
May 20, 2022	0.4200	0.4400	0.4000	0.4050	0.4050	84,500
May 19, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	37,700
May 18, 2022	0.4300	0.4300	0.3950	0.4200	0.4200	398,200
May 17, 2022	0.4350	0.4350	0.4200	0.4200	0.4200	102,400
May 16, 2022	0.4100	0.4200	0.4000	0.4100	0.4100	164,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,979.01-256.09(-1.33%)

S&P 5003,744.52-38.76(-1.02%)

DOW29,926.94-346.96(-1.15%)

CAD/USD0.7270-0.0007(-0.09%)

CRUDE OIL88.21-0.24(-0.27%)

BTC-CAD27,325.35-668.02(-2.39%)

Silver Tiger Metals Inc. (SLVR.V)

S&P/TSX
18,979.01
-256.09(-1.33%)

S&P 500
3,744.52
-38.76(-1.02%)

DOW
29,926.94
-346.96(-1.15%)

CAD/USD
0.7270
-0.0007(-0.09%)

CRUDE OIL
88.21
-0.24(-0.27%)

BTC-CAD
27,325.35
-668.02(-2.39%)