Canada markets closed

Silver Grail Resources Ltd. (SVG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.12500.0000 (0.00%)
At close: 09:53AM EST
Time Period:
Feb 20, 2023 - Feb 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20240.13000.13000.13000.13000.1300500
Feb 16, 20240.13000.13000.13000.13000.1300-
Feb 15, 20240.13000.13000.13000.13000.1300-
Feb 14, 20240.13000.13000.13000.13000.13009,500
Feb 13, 20240.10000.10000.10000.10000.1000-
Feb 12, 20240.08000.10000.08000.10000.100021,000
Feb 09, 20240.09000.09000.09000.09000.0900-
Feb 08, 20240.09000.09000.09000.09000.0900-
Feb 07, 20240.09000.09000.09000.09000.0900-
Feb 06, 20240.09000.09000.09000.09000.0900-
Feb 05, 20240.09000.09000.09000.09000.0900-
Feb 02, 20240.09000.09000.09000.09000.0900-
Feb 01, 20240.09000.09000.09000.09000.0900-
Jan 31, 20240.09000.09000.09000.09000.0900-
Jan 30, 20240.09000.09000.09000.09000.09008,000
Jan 29, 20240.09000.09000.09000.09000.09005,700
Jan 26, 20240.09000.09000.09000.09000.0900-
Jan 25, 20240.09000.09000.09000.09000.090020,000
Jan 24, 20240.10000.10000.10000.10000.1000-
Jan 23, 20240.10000.10000.10000.10000.1000-
Jan 22, 20240.10000.10000.10000.10000.1000-
Jan 19, 20240.10000.10000.10000.10000.1000-
Jan 18, 20240.10000.10000.10000.10000.10001,000
Jan 17, 20240.10000.10000.10000.10000.1000-
Jan 16, 20240.10000.10000.10000.10000.1000-
Jan 15, 20240.10000.10000.10000.10000.1000-
Jan 12, 20240.10000.10000.10000.10000.1000-
Jan 11, 20240.10000.10000.10000.10000.1000-
Jan 10, 20240.10000.10000.10000.10000.1000-
Jan 09, 20240.10000.10000.10000.10000.100020,000
Jan 08, 20240.10000.10000.10000.10000.1000-
Jan 05, 20240.10000.10000.10000.10000.10004,000
Jan 04, 20240.10000.10000.10000.10000.10001,000
Jan 03, 20240.10000.10000.10000.10000.1000-
Jan 02, 20240.10000.10000.10000.10000.1000-
Dec 29, 20230.10000.11000.10000.10000.100043,000
Dec 28, 20230.10000.11000.10000.11000.11007,000
Dec 27, 20230.12000.12000.12000.12000.120041,300
Dec 22, 20230.10000.10000.10000.10000.1000-
Dec 21, 20230.10000.10000.10000.10000.1000-
Dec 20, 20230.10000.10000.10000.10000.1000-
Dec 19, 20230.10000.10000.10000.10000.10001,000
Dec 18, 20230.12000.12000.12000.12000.1200500
Dec 15, 20230.11000.11000.11000.11000.1100-
Dec 14, 20230.11000.11000.11000.11000.1100-
Dec 13, 20230.11000.11000.11000.11000.1100-
Dec 12, 20230.11000.11000.11000.11000.1100-
Dec 11, 20230.11000.11000.11000.11000.1100500
Dec 08, 20230.14000.14000.14000.14000.1400-
Dec 07, 20230.14000.14000.14000.14000.1400-
Dec 06, 20230.14000.14000.14000.14000.1400-
Dec 05, 20230.14000.14000.14000.14000.1400-
Dec 04, 20230.14000.14000.14000.14000.1400-
Dec 01, 20230.14000.14000.14000.14000.1400-
Nov 30, 20230.14000.14000.14000.14000.1400-
Nov 29, 20230.14000.14000.14000.14000.1400-
Nov 28, 20230.14000.14000.14000.14000.1400500
Nov 27, 20230.10000.14000.10000.14000.14005,500
Nov 24, 20230.14000.14000.14000.14000.1400-
Nov 23, 20230.14000.14000.14000.14000.1400-
Nov 22, 20230.14000.14000.14000.14000.1400500
Nov 21, 20230.14000.14000.14000.14000.14003,000
Nov 20, 20230.14000.14000.14000.14000.1400-
Nov 17, 20230.14000.14000.14000.14000.1400500
Nov 16, 20230.12000.12000.12000.12000.1200-
Nov 15, 20230.12000.12000.12000.12000.1200-
Nov 14, 20230.12000.12000.12000.12000.1200300
Nov 13, 20230.12000.12000.12000.12000.1200-
Nov 10, 20230.11000.12000.11000.12000.12005,700
Nov 09, 20230.13000.13000.13000.13000.1300-
Nov 08, 20230.13000.13000.13000.13000.1300-
Nov 07, 20230.13000.13000.13000.13000.130020,800
Nov 06, 20230.11000.11000.10000.10000.1000132,100
Nov 03, 20230.09000.13000.09000.13000.13003,000
Nov 02, 20230.08000.08000.08000.08000.0800-
Nov 01, 20230.08000.08000.08000.08000.0800900
Oct 31, 20230.13000.13000.13000.13000.1300-
Oct 30, 20230.13000.13000.13000.13000.13001,000
Oct 27, 20230.10000.10000.10000.10000.1000-
Oct 26, 20230.10000.10000.10000.10000.1000-
Oct 25, 20230.10000.10000.10000.10000.1000-
Oct 24, 20230.09000.10000.09000.10000.1000122,000
Oct 23, 20230.09000.09000.09000.09000.0900-
Oct 20, 20230.09000.09000.09000.09000.0900-
Oct 19, 20230.09000.09000.09000.09000.0900-
Oct 18, 20230.09000.09000.09000.09000.0900-
Oct 17, 20230.09000.09000.09000.09000.0900-
Oct 16, 20230.09000.09000.09000.09000.0900-
Oct 13, 20230.09000.09000.09000.09000.0900-
Oct 12, 20230.09000.09000.09000.09000.0900-
Oct 11, 20230.09000.09000.09000.09000.090010,000
Oct 10, 20230.09000.09000.09000.09000.0900-
Oct 06, 20230.13000.13000.08000.09000.090028,500
Oct 05, 20230.12000.12000.12000.12000.1200-
Oct 04, 20230.12000.12000.12000.12000.1200-
Oct 03, 20230.12000.12000.12000.12000.12001,000
Oct 02, 20230.10000.10000.10000.10000.1000-
Sept 29, 20230.10000.10000.10000.10000.1000-
Sept 28, 20230.10000.10000.10000.10000.1000-
Sept 27, 20230.10000.10000.10000.10000.1000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...