Canada Markets closed

Silver Bull Resources, Inc. (SVB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.2550-0.0050 (-1.92%)
At close: 03:35PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.26000.26000.25000.26000.260013,000
Sept 22, 20220.27000.27000.26000.26000.2600120,500
Sept 21, 20220.28000.28000.27000.27000.270017,500
Sept 20, 20220.28000.28000.28000.28000.28006,500
Sept 19, 20220.28000.28000.28000.28000.28003,000
Sept 16, 20220.28000.28000.28000.28000.28003,000
Sept 15, 20220.30000.30000.28000.28000.28009,500
Sept 14, 20220.28000.31000.28000.30000.300034,800
Sept 13, 20220.28000.28000.28000.28000.2800-
Sept 12, 20220.28000.28000.28000.28000.28004,100
Sept 09, 20220.28000.28000.27000.28000.28004,600
Sept 08, 20220.28000.28000.28000.28000.2800300
Sept 07, 20220.28000.28000.28000.28000.28004,100
Sept 06, 20220.29000.29000.26000.28000.28009,000
Sept 02, 20220.26000.30000.26000.30000.300035,500
Sept 01, 20220.27000.27000.26000.26000.260020,000
Aug 31, 20220.27000.27000.27000.27000.27003,600
Aug 30, 20220.27000.27000.27000.27000.27001,000
Aug 29, 20220.27000.27000.27000.27000.27002,000
Aug 26, 20220.27000.27000.27000.27000.27004,000
Aug 25, 20220.27000.27000.27000.27000.27006,100
Aug 24, 20220.26000.26000.26000.26000.2600-
Aug 23, 20220.27000.27000.26000.26000.26004,600
Aug 22, 20220.28000.28000.28000.28000.28009,700
Aug 19, 20220.27000.28000.27000.28000.28004,200
Aug 18, 20220.28000.28000.27000.27000.27007,000
Aug 17, 20220.27000.28000.27000.28000.280016,800
Aug 16, 20220.27000.28000.27000.27000.270013,100
Aug 15, 20220.27000.27000.27000.27000.27001,400
Aug 12, 20220.28000.28000.28000.28000.28004,700
Aug 11, 20220.27000.27000.27000.27000.2700-
Aug 10, 20220.27000.27000.27000.27000.27009,400
Aug 09, 20220.28000.28000.26000.26000.26009,900
Aug 08, 20220.26000.27000.26000.27000.270014,200
Aug 05, 20220.28000.28000.28000.28000.2800900
Aug 04, 20220.28000.28000.28000.28000.28001,500
Aug 03, 20220.28000.28000.28000.28000.2800800
Aug 02, 20220.28000.28000.27000.27000.270013,200
Jul 29, 20220.27000.27000.27000.27000.270015,000
Jul 28, 20220.27000.27000.27000.27000.27001,700
Jul 27, 20220.26000.26000.26000.26000.2600-
Jul 26, 20220.26000.26000.26000.26000.2600-
Jul 25, 20220.26000.26000.26000.26000.26004,600
Jul 22, 20220.26000.26000.25000.26000.26005,600
Jul 21, 20220.26000.26000.26000.26000.2600-
Jul 20, 20220.26000.26000.26000.26000.2600-
Jul 19, 20220.26000.26000.25000.26000.260011,000
Jul 18, 20220.26000.26000.25000.25000.25005,100
Jul 15, 20220.26000.26000.26000.26000.26001,500
Jul 14, 20220.26000.27000.24000.27000.270022,000
Jul 13, 20220.26000.26000.26000.26000.26002,700
Jul 12, 20220.26000.26000.26000.26000.26001,500
Jul 11, 20220.26000.26000.26000.26000.2600-
Jul 08, 20220.26000.26000.26000.26000.26001,900
Jul 07, 20220.25000.26000.24000.26000.260023,200
Jul 06, 20220.25000.25000.25000.25000.2500600
Jul 05, 20220.25000.25000.24000.25000.250015,500
Jul 04, 20220.26000.26000.25000.25000.25004,200
Jun 30, 20220.25000.25000.25000.25000.25007,100
Jun 29, 20220.26000.26000.26000.26000.26001,000
Jun 28, 20220.26000.26000.26000.26000.26006,000
Jun 27, 20220.26000.26000.25000.25000.25005,600
Jun 24, 20220.27000.27000.27000.27000.2700-
Jun 23, 20220.27000.27000.26000.27000.27005,500
Jun 22, 20220.27000.27000.27000.27000.27004,000
Jun 21, 20220.28000.28000.28000.28000.28006,600
Jun 20, 20220.27000.27000.26000.26000.26002,000
Jun 17, 20220.27000.27000.27000.27000.27001,400
Jun 16, 20220.28000.28000.26000.26000.26002,800
Jun 15, 20220.27000.27000.27000.27000.27001,100
Jun 14, 20220.27000.27000.27000.27000.2700-
Jun 13, 20220.27000.27000.27000.27000.27003,000
Jun 10, 20220.28000.28000.28000.28000.280016,500
Jun 09, 20220.27000.28000.26000.28000.280028,000
Jun 08, 20220.27000.28000.27000.28000.280010,000
Jun 07, 20220.27000.27000.27000.27000.27002,500
Jun 06, 20220.27000.27000.27000.27000.2700100
Jun 03, 20220.27000.27000.27000.27000.2700400
Jun 02, 20220.27000.27000.27000.27000.27009,600
Jun 01, 20220.25000.28000.25000.26000.260054,500
May 31, 20220.24000.24000.24000.24000.240038,000
May 30, 20220.26000.26000.23000.23000.230027,700
May 27, 20220.25000.28000.24000.26000.260030,300
May 26, 20220.25000.25000.25000.25000.25001,000
May 25, 20220.25000.25000.25000.25000.25002,300
May 24, 20220.25000.25000.25000.25000.2500100
May 20, 20220.25000.25000.25000.25000.25003,500
May 19, 20220.24000.26000.24000.25000.250026,700
May 18, 20220.24000.24000.24000.24000.2400-
May 17, 20220.24000.24000.23000.24000.240015,000
May 16, 20220.24000.24000.23000.24000.240014,000
May 13, 20220.26000.26000.26000.26000.2600600
May 12, 20220.24000.24000.24000.24000.24004,900
May 11, 20220.25000.25000.24000.24000.24003,500
May 10, 20220.25000.25000.24000.24000.24005,800
May 09, 20220.25000.25000.25000.25000.25001,500
May 06, 20220.26000.26000.25000.25000.25005,200
May 05, 20220.27000.27000.25000.25000.250010,500
May 04, 20220.26000.26000.26000.26000.2600700
May 03, 20220.27000.27000.26000.26000.26001,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...