Canada Markets open in 1 hr 46 mins

Search Minerals Inc. (SMY.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.11500.0000 (0.00%)
At close: 01:25PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 2022------
Aug 05, 20220.11500.11500.11500.11500.11506,500
Aug 04, 20220.11500.11500.11500.11500.11505,500
Aug 03, 20220.12000.12500.11000.11500.115088,600
Aug 02, 20220.11500.11500.11500.11500.115054,200
Jul 29, 20220.12000.12000.11000.11000.110014,000
Jul 28, 20220.12000.12000.11000.11000.110014,800
Jul 27, 20220.11500.11500.11000.11000.110059,800
Jul 26, 20220.13000.13000.11000.11000.1100230,800
Jul 25, 20220.11000.11500.11000.11500.1150186,500
Jul 22, 20220.10500.10500.10500.10500.10501,064,000
Jul 21, 20220.11000.11000.10500.11000.1100394,900
Jul 20, 20220.11000.11000.11000.11000.110065,600
Jul 19, 20220.11500.11500.11000.11000.11004,900
Jul 18, 20220.11500.11500.11000.11000.1100425,100
Jul 15, 20220.11500.11500.10500.10500.105072,700
Jul 14, 20220.11000.11000.10500.10500.1050429,500
Jul 13, 20220.10500.11000.10500.10500.1050430,500
Jul 12, 20220.12000.12000.11000.11000.1100769,500
Jul 11, 20220.12000.12000.12000.12000.120018,800
Jul 08, 20220.12000.12000.11500.11500.1150207,000
Jul 07, 20220.12500.12500.12000.12000.120092,600
Jul 06, 20220.12000.12500.12000.12000.1200185,000
Jul 05, 20220.12500.12500.11500.11500.115060,300
Jul 04, 20220.12000.12500.12000.12000.1200149,000
Jun 30, 20220.11500.11500.10000.11500.1150240,100
Jun 29, 20220.13000.13000.11000.11000.1100204,700
Jun 28, 20220.13000.13000.12500.12500.125025,400
Jun 27, 20220.13500.13500.12000.12500.125084,600
Jun 24, 20220.14500.14500.13500.13500.1350527,500
Jun 23, 20220.14000.14500.14000.14000.1400870,500
Jun 22, 20220.14000.14000.14000.14000.1400160,000
Jun 21, 20220.15000.15000.14000.14000.1400285,500
Jun 20, 20220.15000.15000.14500.14500.145031,000
Jun 17, 20220.15500.15500.14500.14500.145060,900
Jun 16, 20220.15000.15000.14500.14500.1450244,500
Jun 15, 20220.14500.14500.14500.14500.145076,500
Jun 14, 20220.15000.15000.14500.14500.145084,000
Jun 13, 20220.15500.15500.15000.15000.1500521,900
Jun 10, 20220.16000.16000.16000.16000.160098,900
Jun 09, 20220.17000.17000.16000.16000.160023,300
Jun 08, 20220.19000.19000.15000.15500.1550401,600
Jun 07, 20220.19000.19000.17500.18000.18001,093,500
Jun 06, 20220.16500.18000.16500.18000.1800219,500
Jun 03, 20220.15500.16000.15500.16000.160059,700
Jun 02, 20220.16000.16000.15500.15500.155030,400
Jun 01, 20220.15500.17500.15000.15000.150080,800
May 31, 20220.15500.15500.14000.14000.140051,300
May 30, 20220.15500.16500.14000.15500.1550678,100
May 27, 20220.16000.16000.15000.15000.1500208,500
May 26, 20220.15500.16500.15500.16000.1600516,000
May 25, 20220.15500.15500.15000.15000.1500194,500
May 24, 20220.15000.15500.15000.15500.1550128,600
May 20, 20220.15500.15500.15000.15500.155085,900
May 19, 20220.15000.15000.15000.15000.1500139,800
May 18, 20220.15500.15500.15000.15000.150051,300
May 17, 20220.16500.16500.15500.15500.1550193,000
May 16, 20220.17500.17500.16500.16500.165079,500
May 13, 20220.17000.17000.16500.16500.1650114,100
May 12, 20220.16000.16000.16000.16000.160080,700
May 11, 20220.16500.16500.16000.16000.1600397,000
May 10, 20220.16500.16800.16500.16500.1650124,000
May 09, 20220.17500.17500.16000.16000.1600693,300
May 06, 20220.17000.17000.16800.17000.170021,700
May 05, 20220.17000.17000.17000.17000.170021,900
May 04, 20220.17000.17000.17000.17000.17008,000
May 03, 20220.18500.18500.17500.17500.175024,300
May 02, 20220.17000.17500.17000.17500.175029,000
Apr 29, 20220.18000.18000.17000.17000.170072,600
Apr 28, 20220.17000.17500.17000.17500.175022,300
Apr 27, 20220.18000.18000.17000.17000.17002,000
Apr 26, 20220.17500.18000.17000.18000.180090,500
Apr 25, 20220.18500.18500.17000.17000.170035,700
Apr 22, 20220.18500.18500.18500.18500.18509,600
Apr 21, 20220.19000.19500.17000.17000.1700287,900
Apr 20, 20220.19000.19000.18500.19000.1900132,400
Apr 19, 20220.18500.18500.18500.18500.18508,300
Apr 18, 20220.19500.19500.19000.19000.190065,500
Apr 14, 20220.19000.19500.18500.19000.190055,400
Apr 13, 20220.18500.19500.18500.19000.190037,000
Apr 12, 20220.19500.19500.18500.19000.1900157,600
Apr 11, 20220.19500.23000.19500.20000.2000326,500
Apr 08, 20220.18500.19000.18000.18000.1800102,700
Apr 07, 20220.17500.18500.17500.18000.180018,400
Apr 06, 20220.17500.18000.16500.16500.165048,700
Apr 05, 20220.18500.19000.16500.16500.1650326,400
Apr 04, 20220.18500.18500.18000.18000.180029,300
Apr 01, 20220.18000.18000.17000.17000.170078,200
Mar 31, 20220.18000.18000.17000.17500.175018,200
Mar 30, 20220.17500.18000.17500.18000.18006,700
Mar 29, 20220.18000.18000.16500.17500.175065,600
Mar 28, 20220.17500.18000.17500.18000.18003,100
Mar 25, 20220.17000.17000.17000.17000.17003,000
Mar 24, 20220.16500.17000.16500.17000.170016,200
Mar 23, 20220.16000.16500.16000.16500.165019,700
Mar 22, 20220.15500.16000.15500.15500.155037,000
Mar 21, 20220.16500.16500.15500.16000.1600271,600
Mar 18, 20220.17000.17000.16000.16000.1600183,600
Mar 17, 20220.17500.17500.15500.15500.1550254,400
Mar 16, 20220.18500.18500.16000.16500.1650100,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...