Canada markets closed

Search Minerals Inc. (SMY.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0800-0.0050 (-5.88%)
At close: 03:49PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.08000.08000.08000.08000.0800341,300
Jan 26, 20230.08500.08500.08500.08500.0850600
Jan 25, 20230.08500.08500.08500.08500.085025,800
Jan 24, 20230.09000.09000.09000.09000.090011,500
Jan 23, 20230.09500.09500.08500.09000.090088,300
Jan 20, 20230.09000.09500.09000.09000.090045,800
Jan 19, 20230.09500.09500.09500.09500.095020,000
Jan 18, 20230.09500.09500.09500.09500.09501,000
Jan 17, 20230.10000.10000.09500.09500.095056,000
Jan 16, 20230.10000.10000.09500.09500.09506,500
Jan 13, 20230.09500.09500.09000.09500.0950519,200
Jan 12, 20230.10000.10000.10000.10000.100025,000
Jan 11, 20230.10000.10000.09500.10000.100029,500
Jan 10, 20230.10500.10500.10000.10000.100015,000
Jan 09, 20230.10500.10500.09500.10000.100075,300
Jan 06, 20230.10000.10500.09500.09500.0950130,700
Jan 05, 20230.09500.10000.09500.10000.100098,700
Jan 04, 20230.09000.09500.09000.09500.095017,200
Jan 03, 20230.08500.09500.08500.09500.095097,000
Dec 30, 20220.09000.09000.08500.08500.0850473,700
Dec 29, 20220.09500.09500.09000.09000.090014,000
Dec 28, 20220.09000.09500.09000.09000.0900145,800
Dec 23, 20220.08500.08500.08500.08500.08505,300
Dec 22, 20220.09000.09000.09000.09000.090034,400
Dec 21, 20220.08500.08500.08500.08500.085015,100
Dec 20, 20220.08500.08500.08000.08000.0800334,200
Dec 19, 20220.08000.08500.08000.08000.0800255,500
Dec 16, 20220.07000.08000.06500.07500.0750198,500
Dec 15, 20220.07000.07000.06500.06500.065010,000
Dec 14, 20220.06500.06500.06500.06500.06502,500
Dec 13, 20220.07000.07000.07000.07000.070067,000
Dec 12, 20220.06500.06500.06500.06500.0650207,600
Dec 09, 20220.06000.06500.06000.06000.0600434,100
Dec 08, 20220.07000.07000.07000.07000.07001,000
Dec 07, 20220.07000.07000.07000.07000.07006,000
Dec 06, 20220.07000.07000.06500.06500.065068,500
Dec 05, 20220.07000.07500.07000.07000.0700443,000
Dec 02, 20220.07000.07000.07000.07000.070032,700
Dec 01, 20220.07000.07000.07000.07000.070031,400
Nov 30, 20220.07000.07000.06500.06500.065063,000
Nov 29, 20220.07000.07000.07000.07000.070047,000
Nov 28, 20220.06500.06500.06500.06500.0650-
Nov 25, 20220.07000.07000.06500.06500.0650229,000
Nov 24, 20220.07000.07000.07000.07000.070030,000
Nov 23, 20220.07000.07000.07000.07000.0700359,600
Nov 22, 20220.07500.07500.07500.07500.07501,000
Nov 21, 20220.07500.07500.07500.07500.07501,900
Nov 18, 20220.07500.07500.07500.07500.0750190,000
Nov 17, 20220.07500.07500.07000.07000.070039,600
Nov 16, 20220.07500.07500.07000.07000.0700609,000
Nov 15, 20220.08000.08000.07500.08000.0800459,200
Nov 14, 20220.08000.08000.07500.08000.080065,000
Nov 11, 20220.07500.08000.07500.08000.0800321,900
Nov 10, 20220.07500.08000.07500.08000.080012,000
Nov 09, 20220.07500.08000.07500.08000.080012,100
Nov 08, 20220.08000.08000.08000.08000.080065,700
Nov 07, 20220.08000.08000.07500.08000.080020,600
Nov 04, 20220.08000.08000.07500.08000.080072,500
Nov 03, 20220.08000.08000.07500.07500.075024,000
Nov 02, 20220.08500.08500.08000.08000.0800228,800
Nov 01, 20220.08500.08500.08000.08000.08009,000
Oct 31, 20220.08500.08500.08000.08000.0800761,700
Oct 28, 20220.08500.09000.08500.08500.085028,000
Oct 27, 20220.08500.08500.08500.08500.0850295,400
Oct 26, 20220.08500.08500.08500.08500.0850154,300
Oct 25, 20220.09500.09500.09000.09000.0900601,000
Oct 24, 20220.09500.10000.09500.09500.0950340,500
Oct 21, 20220.09500.09500.09500.09500.09506,000
Oct 20, 20220.10000.10000.10000.10000.100041,800
Oct 19, 20220.09500.09500.09000.09500.095017,500
Oct 18, 20220.09500.10000.09500.09500.0950103,800
Oct 17, 20220.09000.09000.09000.09000.090053,700
Oct 14, 20220.09500.09500.09000.09000.0900135,400
Oct 13, 20220.09000.09000.08500.08500.085075,800
Oct 12, 20220.08500.08500.08000.08500.0850282,900
Oct 11, 20220.08000.08000.08000.08000.0800129,000
Oct 07, 20220.09000.09000.08000.08000.0800209,000
Oct 06, 20220.10000.10000.09000.09000.0900394,700
Oct 05, 20220.10000.10000.10000.10000.100030,000
Oct 04, 20220.10500.10500.09500.09500.0950538,400
Oct 03, 20220.10000.10500.10000.10000.1000906,500
Sept 30, 20220.10500.10500.10000.10000.10002,600
Sept 29, 20220.10000.10000.10000.10000.100046,200
Sept 28, 20220.10000.10000.10000.10000.100055,600
Sept 27, 20220.10000.10000.10000.10000.1000399,500
Sept 26, 20220.10000.10500.10000.10000.1000684,500
Sept 23, 20220.10500.10500.10000.10000.100065,700
Sept 22, 20220.10500.10500.10000.10000.1000113,400
Sept 21, 20220.10000.10000.10000.10000.100085,100
Sept 20, 20220.10000.10000.10000.10000.100016,900
Sept 19, 20220.10500.10500.10000.10500.105059,000
Sept 16, 20220.10500.10500.10000.10500.10509,800
Sept 15, 20220.10000.10500.10000.10500.105058,400
Sept 14, 20220.10000.10500.10000.10000.100026,500
Sept 13, 20220.10500.10500.10000.10000.100028,000
Sept 12, 20220.10000.10500.10000.10500.1050407,400
Sept 09, 20220.10500.10500.10500.10500.105027,700
Sept 08, 20220.10000.10000.10000.10000.10008,100
Sept 07, 20220.10500.10500.10500.10500.10508,000
Sept 06, 20220.10500.10500.10000.10000.100016,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...