SMY.V - Search Minerals Inc.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 20230.04000.04000.04000.04000.040076,559
May 29, 20230.04500.04500.04500.04500.045066,400
May 26, 20230.04000.04000.04000.04000.040063,200
May 25, 20230.04000.04000.04000.04000.0400213,000
May 24, 20230.04500.04500.04000.04000.0400568,200
May 23, 20230.05000.05000.05000.05000.050014,700
May 19, 20230.05000.05000.05000.05000.0500137,000
May 18, 20230.04500.04500.04500.04500.0450-
May 17, 20230.04500.04500.04500.04500.045026,500
May 16, 20230.04500.04500.04500.04500.045062,000
May 15, 20230.04500.04500.04500.04500.045031,500
May 12, 20230.04500.04500.04500.04500.045070,000
May 11, 20230.04500.04500.04500.04500.0450166,200
May 10, 20230.04500.04500.04500.04500.0450295,600
May 09, 20230.05000.05000.05000.05000.050089,300
May 08, 20230.05000.05000.04500.04500.0450286,100
May 05, 20230.05000.05000.05000.05000.050082,900
May 04, 20230.04500.05000.04500.05000.050036,000
May 03, 20230.05000.05000.05000.05000.050014,500
May 02, 20230.05000.05000.05000.05000.0500242,200
May 01, 20230.05500.05500.05500.05500.05505,200
Apr 28, 20230.05500.05500.05500.05500.055085,400
Apr 27, 20230.06000.06000.05500.05500.055011,800
Apr 26, 20230.06000.06000.05500.05500.0550151,500
Apr 25, 20230.05500.05500.05500.05500.05507,500
Apr 24, 20230.05500.06000.05500.06000.0600106,300
Apr 21, 20230.06000.06000.06000.06000.060089,200
Apr 20, 20230.06000.06000.06000.06000.060019,000
Apr 19, 20230.06000.06000.06000.06000.060049,000
Apr 18, 20230.06000.06000.06000.06000.060041,000
Apr 17, 20230.06000.06000.06000.06000.060077,700
Apr 14, 20230.06000.06000.06000.06000.0600121,300
Apr 13, 20230.06000.06000.06000.06000.060042,000
Apr 12, 20230.06000.06000.06000.06000.0600122,000
Apr 11, 20230.05500.06000.05500.06000.0600114,000
Apr 10, 20230.06000.06000.06000.06000.060073,900
Apr 06, 20230.06000.06000.05500.05500.0550574,500
Apr 05, 20230.06500.06500.06500.06500.0650153,400
Apr 04, 20230.06500.06500.06000.06000.0600434,300
Apr 03, 20230.06000.06500.06000.06500.065032,500
Mar 31, 20230.06500.06500.06000.06500.0650397,400
Mar 30, 20230.07000.07000.06500.06500.0650119,000
Mar 29, 20230.07500.07500.06500.06500.0650139,600
Mar 28, 20230.07500.07500.07000.07000.0700213,900
Mar 27, 20230.07500.08000.07500.07500.0750253,800
Mar 24, 20230.07500.07500.07500.07500.075079,900
Mar 23, 20230.07500.07500.07500.07500.075019,200
Mar 22, 20230.07500.07500.07500.07500.075077,000
Mar 21, 20230.07500.07500.07500.07500.07502,300
Mar 20, 20230.07500.08000.07500.08000.080061,000
Mar 17, 20230.08000.08000.07000.07000.070028,100
Mar 16, 20230.08000.08000.07000.07500.0750184,900
Mar 15, 20230.07000.07000.07000.07000.07003,000
Mar 14, 20230.08000.08000.07000.07000.0700125,200
Mar 13, 20230.09000.09000.08000.08000.080071,400
Mar 10, 20230.08500.09000.08500.09000.090097,100
Mar 09, 20230.08500.08500.08500.08500.085013,000
Mar 08, 20230.10000.10000.08000.08000.080078,600
Mar 07, 20230.05500.10000.05500.09000.0900756,400
Mar 06, 20230.06000.06000.06000.06000.060039,000
Mar 03, 20230.06500.06500.06000.06000.0600278,500
Mar 02, 20230.06500.06500.06000.06000.0600142,000
Mar 01, 20230.06500.06500.06500.06500.065022,000
Feb 28, 20230.06500.06500.06500.06500.065034,000
Feb 27, 20230.06500.06500.06500.06500.06502,500
Feb 24, 20230.06500.06500.06500.06500.065049,000
Feb 23, 20230.06000.06000.06000.06000.06005,500
Feb 22, 20230.06500.06500.06000.06000.06002,600
Feb 21, 20230.07000.07000.06500.06500.065048,200
Feb 17, 20230.06500.06500.06500.06500.0650154,000
Feb 16, 20230.07000.07000.06000.06000.0600359,000
Feb 15, 20230.07500.07500.06000.06000.0600288,400
Feb 14, 20230.07000.07000.07000.07000.0700488,000
Feb 13, 20230.07000.07500.07000.07000.0700281,000
Feb 10, 20230.07500.07500.07500.07500.075010,000
Feb 09, 20230.07500.07500.07500.07500.075010,000
Feb 08, 20230.08000.08000.08000.08000.080010,000
Feb 07, 20230.07500.07500.07500.07500.0750-
Feb 06, 20230.08500.08500.07500.07500.075057,900
Feb 03, 20230.08000.08500.08000.08000.080045,000
Feb 02, 20230.08000.08000.08000.08000.08002,900
Feb 01, 20230.07500.07500.07500.07500.0750109,000
Jan 31, 20230.07500.07500.07500.07500.075016,700
Jan 30, 20230.08000.08000.08000.08000.080019,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...