Canada markets closed

Silver Grail Resources Ltd. (SVG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.08000.0000 (0.00%)
At close: 02:24PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.08000.08000.08000.08000.0800400
Jun 23, 20220.08000.08000.08000.08000.0800-
Jun 22, 20220.08000.08000.08000.08000.0800900
Jun 21, 20220.11000.11000.08000.08000.080029,000
Jun 20, 20220.07000.08000.07000.08000.080011,700
Jun 17, 20220.10000.10000.10000.10000.1000-
Jun 16, 20220.10000.10000.10000.10000.100010,000
Jun 15, 20220.09000.09000.09000.09000.0900-
Jun 14, 20220.09000.09000.09000.09000.0900-
Jun 13, 20220.09000.09000.09000.09000.0900-
Jun 10, 20220.09000.09000.09000.09000.0900-
Jun 09, 20220.09000.09000.09000.09000.09006,700
Jun 08, 20220.11000.11000.11000.11000.1100-
Jun 07, 20220.11000.11000.11000.11000.1100500
Jun 06, 20220.11000.11000.11000.11000.1100-
Jun 03, 20220.11000.11000.11000.11000.1100-
Jun 02, 20220.12000.12000.11000.11000.11008,200
Jun 01, 20220.14000.14000.14000.14000.14001,500
May 31, 20220.12000.12000.12000.12000.12002,000
May 30, 20220.12000.12000.12000.12000.1200-
May 27, 20220.12000.12000.12000.12000.120085,200
May 26, 20220.15000.15000.15000.15000.1500500
May 25, 20220.14000.14000.12000.12000.12008,500
May 24, 20220.13000.13000.13000.13000.130063,900
May 20, 20220.13000.13000.13000.13000.1300-
May 19, 20220.13000.13000.13000.13000.1300-
May 18, 20220.13000.13000.13000.13000.1300100
May 17, 20220.13000.13000.13000.13000.1300-
May 16, 20220.13000.13000.13000.13000.1300-
May 13, 20220.13000.13000.13000.13000.1300-
May 12, 20220.13000.13000.13000.13000.1300-
May 11, 20220.13000.13000.13000.13000.130030,500
May 10, 20220.13000.13000.13000.13000.13006,000
May 09, 20220.13000.13000.13000.13000.1300-
May 06, 20220.13000.13000.13000.13000.1300-
May 05, 20220.13000.13000.13000.13000.1300-
May 04, 20220.13000.13000.13000.13000.1300-
May 03, 20220.13000.13000.13000.13000.1300-
May 02, 20220.13000.13000.13000.13000.13001,500
Apr 29, 20220.14000.14000.13000.13000.13004,600
Apr 28, 20220.13000.13000.13000.13000.130010,100
Apr 27, 20220.17000.17000.17000.17000.170021,000
Apr 26, 20220.16000.16000.14000.14000.1400147,000
Apr 25, 20220.20000.20000.16000.16000.16001,900
Apr 22, 20220.20000.20000.20000.20000.200010,000
Apr 21, 20220.16000.16000.16000.16000.1600-
Apr 20, 20220.16000.16000.16000.16000.1600500
Apr 19, 20220.19000.19000.16000.16000.160032,000
Apr 18, 20220.20000.20000.20000.20000.2000-
Apr 14, 20220.17000.20000.17000.20000.200035,300
Apr 13, 20220.20000.20000.20000.20000.20008,500
Apr 12, 20220.19000.19000.19000.19000.19001,000
Apr 11, 20220.19000.20000.19000.19000.190084,000
Apr 08, 20220.18000.19000.18000.19000.190047,000
Apr 07, 20220.18000.18000.18000.18000.1800-
Apr 06, 20220.18000.18000.18000.18000.1800-
Apr 05, 20220.17000.18000.17000.18000.180012,000
Apr 04, 20220.16000.16000.16000.16000.16004,100
Apr 01, 20220.18000.19000.18000.18000.180046,500
Mar 31, 20220.14000.14000.14000.14000.1400-
Mar 30, 20220.14000.14000.14000.14000.1400-
Mar 29, 20220.14000.14000.14000.14000.1400-
Mar 28, 20220.14000.14000.14000.14000.140015,000
Mar 25, 20220.18000.18000.18000.18000.1800500
Mar 24, 20220.18000.18000.18000.18000.1800-
Mar 23, 20220.18000.18000.18000.18000.1800-
Mar 22, 20220.18000.18000.18000.18000.1800100
Mar 21, 20220.18000.18000.18000.18000.1800-
Mar 18, 20220.18000.18000.18000.18000.1800-
Mar 17, 20220.18000.18000.18000.18000.1800-
Mar 16, 20220.18000.18000.18000.18000.1800-
Mar 15, 20220.18000.18000.18000.18000.1800-
Mar 14, 20220.18000.18000.18000.18000.1800-
Mar 11, 20220.18000.18000.18000.18000.18003,700
Mar 10, 20220.16000.16000.16000.16000.1600100
Mar 09, 20220.15000.16000.15000.16000.1600123,500
Mar 08, 20220.18000.18000.14000.16000.160054,000
Mar 07, 20220.18000.18000.18000.18000.180014,000
Mar 04, 20220.17000.18000.17000.18000.1800100,700
Mar 03, 20220.16000.17000.15000.15000.1500109,200
Mar 02, 20220.15000.17000.15000.17000.17009,500
Mar 01, 20220.15000.15000.15000.15000.1500500
Feb 28, 20220.14000.14000.14000.14000.1400-
Feb 25, 20220.14000.14000.14000.14000.14002,500
Feb 24, 20220.15000.15000.15000.15000.1500-
Feb 23, 20220.15000.15000.15000.15000.1500-
Feb 22, 20220.16000.16000.15000.15000.15009,100
Feb 18, 20220.15000.16000.15000.16000.160035,500
Feb 17, 20220.14000.14000.14000.14000.14007,500
Feb 16, 20220.14000.14000.14000.14000.14002,500
Feb 15, 20220.13000.13000.13000.13000.1300-
Feb 14, 20220.13000.13000.13000.13000.1300-
Feb 11, 20220.14000.14000.13000.13000.1300123,000
Feb 10, 20220.14000.14000.14000.14000.140045,700
Feb 09, 20220.14000.14000.14000.14000.1400-
Feb 08, 20220.14000.14000.14000.14000.1400-
Feb 07, 20220.14000.14000.14000.14000.1400-
Feb 04, 20220.14000.14000.14000.14000.1400100,000
Feb 03, 20220.14000.15000.14000.14000.140031,500
Feb 02, 20220.14000.14000.14000.14000.140010,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...