Canada markets open in 34 minutes

Search Minerals Inc. (SMY.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.10000.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 02, 20220.11000.11000.10000.10500.10501,251,400
Sept 01, 20220.10500.11000.10500.10500.105048,000
Aug 31, 20220.11000.11000.10500.10500.105035,000
Aug 30, 20220.11000.11000.10500.10500.105032,900
Aug 29, 20220.12000.12000.10500.10500.1050368,000
Aug 26, 20220.11500.11500.11000.11000.110071,800
Aug 25, 20220.11000.12000.11000.11000.110083,000
Aug 24, 20220.11000.11500.11000.11500.115016,700
Aug 23, 20220.11000.11500.11000.11500.115030,500
Aug 22, 20220.11500.11500.11500.11500.115055,000
Aug 19, 20220.11000.11000.10500.11000.1100122,100
Aug 18, 20220.11000.11000.10500.11000.11009,200
Aug 17, 20220.11000.11000.10500.10500.1050140,700
Aug 16, 20220.11500.11500.10500.10500.1050111,500
Aug 15, 20220.11500.11500.11000.11000.1100121,000
Aug 12, 20220.11500.11500.11500.11500.1150-
Aug 11, 20220.11500.11500.11500.11500.11502,000
Aug 10, 20220.11500.11500.11500.11500.11505,000
Aug 09, 20220.13000.13000.11500.11500.1150323,600
Aug 08, 20220.11500.12000.11500.12000.120022,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...