Canada markets open in 4 hours 9 minutes

Silver Grail Resources Ltd. (SVG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.10000.0000 (0.00%)
At close: 09:30AM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20230.10000.10000.10000.10000.1000-
Feb 06, 20230.10000.10000.10000.10000.1000-
Feb 03, 20230.10000.10000.10000.10000.10003,800
Feb 02, 20230.10000.10000.10000.10000.1000-
Feb 01, 20230.10000.10000.10000.10000.1000-
Jan 31, 20230.10000.10000.10000.10000.10001,000
Jan 30, 20230.10000.10000.10000.10000.1000-
Jan 27, 20230.10000.10000.10000.10000.1000-
Jan 26, 20230.10000.10000.10000.10000.1000-
Jan 25, 20230.10000.10000.10000.10000.1000-
Jan 24, 20230.10000.10000.10000.10000.10006,000
Jan 23, 20230.10000.10000.10000.10000.100014,000
Jan 20, 20230.09000.09000.09000.09000.0900-
Jan 19, 20230.09000.10000.09000.09000.090015,000
Jan 18, 20230.08000.08000.08000.08000.0800-
Jan 17, 20230.08000.08000.08000.08000.0800-
Jan 16, 20230.08000.08000.08000.08000.0800-
Jan 13, 20230.08000.08000.08000.08000.0800-
Jan 12, 20230.08000.08000.08000.08000.0800900
Jan 11, 20230.08000.08000.08000.08000.0800-
Jan 10, 20230.08000.08000.08000.08000.0800-
Jan 09, 20230.08000.08000.08000.08000.0800-
Jan 06, 20230.09000.09000.08000.08000.080015,000
Jan 05, 20230.08000.08000.08000.08000.0800-
Jan 04, 20230.08000.08000.08000.08000.0800-
Jan 03, 20230.08000.08000.08000.08000.0800-
Dec 30, 20220.08000.08000.08000.08000.080010,000
Dec 29, 20220.10000.10000.10000.10000.1000300
Dec 28, 20220.10000.10000.10000.10000.1000-
Dec 23, 20220.10000.10000.10000.10000.100012,000
Dec 22, 20220.12000.12000.12000.12000.1200-
Dec 21, 20220.12000.12000.12000.12000.12001,000
Dec 20, 20220.10000.10000.10000.10000.10005,500
Dec 19, 20220.10000.10000.10000.10000.1000-
Dec 16, 20220.10000.10000.10000.10000.1000-
Dec 15, 20220.10000.10000.10000.10000.10001,500
Dec 14, 20220.11000.11000.11000.11000.1100-
Dec 13, 20220.11000.11000.11000.11000.1100-
Dec 12, 20220.11000.11000.11000.11000.1100-
Dec 09, 20220.11000.11000.11000.11000.11005,500
Dec 08, 20220.11000.11000.11000.11000.1100-
Dec 07, 20220.11000.11000.11000.11000.1100-
Dec 06, 20220.11000.11000.11000.11000.110025,000
Dec 05, 20220.12000.12000.12000.12000.1200140,000
Dec 02, 20220.12000.12000.12000.12000.12003,500
Dec 01, 20220.13000.13000.13000.13000.1300-
Nov 30, 20220.13000.13000.13000.13000.1300-
Nov 29, 20220.13000.13000.13000.13000.130025,500
Nov 28, 20220.13000.13000.13000.13000.130050,500
Nov 25, 20220.15000.15000.13000.13000.1300114,500
Nov 24, 20220.15000.15000.15000.15000.1500-
Nov 23, 20220.15000.15000.15000.15000.1500-
Nov 22, 20220.15000.15000.15000.15000.1500-
Nov 21, 20220.15000.15000.15000.15000.1500-
Nov 18, 20220.15000.15000.15000.15000.1500-
Nov 17, 20220.15000.15000.15000.15000.150010,000
Nov 16, 20220.15000.15000.14000.15000.150026,000
Nov 15, 20220.09000.10000.09000.10000.100014,000
Nov 14, 20220.08000.08000.08000.08000.0800-
Nov 11, 20220.08000.08000.08000.08000.0800-
Nov 10, 20220.08000.08000.08000.08000.0800-
Nov 09, 20220.08000.08000.08000.08000.0800-
Nov 08, 20220.08000.08000.08000.08000.0800-
Nov 07, 20220.07000.08000.07000.08000.08008,100
Nov 04, 20220.07000.07000.07000.07000.07003,000
Nov 03, 20220.06000.06000.06000.06000.06005,000
Nov 02, 20220.07000.07000.07000.07000.0700-
Nov 01, 20220.07000.07000.07000.07000.0700-
Oct 31, 20220.07000.07000.07000.07000.0700-
Oct 28, 20220.07000.07000.07000.07000.0700700
Oct 27, 20220.07000.07000.07000.07000.0700700
Oct 26, 20220.07000.07000.07000.07000.0700-
Oct 25, 20220.07000.07000.07000.07000.07004,000
Oct 24, 20220.07000.07000.07000.07000.07002,200
Oct 21, 20220.06000.06000.06000.06000.0600-
Oct 20, 20220.06000.06000.06000.06000.0600-
Oct 19, 20220.06000.06000.06000.06000.0600-
Oct 18, 20220.06000.06000.06000.06000.0600-
Oct 17, 20220.06000.06000.06000.06000.06001,800
Oct 14, 20220.06000.06000.06000.06000.06005,500
Oct 13, 20220.06000.06000.06000.06000.0600-
Oct 12, 20220.06000.06000.06000.06000.0600100
Oct 11, 20220.06000.06000.06000.06000.0600-
Oct 07, 20220.06000.06000.06000.06000.0600-
Oct 06, 20220.06000.06000.06000.06000.0600-
Oct 05, 20220.06000.06000.06000.06000.0600-
Oct 04, 20220.06000.06000.06000.06000.0600-
Oct 03, 20220.06000.06000.06000.06000.0600-
Sept 30, 20220.06000.06000.06000.06000.0600-
Sept 29, 20220.06000.06000.06000.06000.0600-
Sept 28, 20220.08000.08000.06000.06000.060040,000
Sept 27, 20220.07000.07000.07000.07000.0700-
Sept 26, 20220.07000.07000.07000.07000.0700-
Sept 23, 20220.07000.07000.07000.07000.0700-
Sept 22, 20220.07000.07000.07000.07000.070016,500
Sept 21, 20220.06000.06000.06000.06000.06006,100
Sept 20, 20220.06000.06000.06000.06000.060013,100
Sept 19, 20220.06000.06000.06000.06000.060051,600
Sept 16, 20220.08000.08000.08000.08000.0800-
Sept 15, 20220.08000.08000.08000.08000.0800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...