Canada markets closed

Silver Viper Minerals Corp. (VIPR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.08500.0000 (0.00%)
At close: 03:50PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20240.08500.09500.08000.08500.08501,109,785
May 17, 20240.08500.08500.08000.08500.0850926,003
May 16, 20240.08000.08000.08000.08000.0800107,999
May 15, 20240.08000.08500.08000.08500.0850195,201
May 14, 20240.08000.08000.07500.08000.0800473,000
May 13, 20240.08000.08000.07500.07500.0750275,080
May 10, 20240.08000.08000.08000.08000.080065,010
May 09, 20240.07500.07500.07500.07500.0750244,000
May 08, 20240.08000.08000.07500.07500.0750339,000
May 07, 20240.08000.08000.07500.08000.0800168,300
May 06, 20240.07500.08500.07500.08500.0850294,200
May 03, 20240.08000.08000.08000.08000.080022,500
May 02, 20240.08000.08000.08000.08000.080056,000
May 01, 20240.08000.08000.08000.08000.08002,406
Apr 30, 20240.08500.08500.08000.08000.080057,325
Apr 29, 20240.08000.08500.07500.08500.0850466,256
Apr 26, 20240.07500.08000.07500.07500.0750139,000
Apr 25, 20240.08000.08000.07500.08000.0800872,825
Apr 24, 20240.08000.08500.08000.08000.0800246,200
Apr 23, 20240.08000.08250.08000.08000.0800431,234
Apr 22, 20240.08500.09000.08000.08250.0825421,015
Apr 19, 20240.09500.09500.09000.09000.0900156,000
Apr 18, 20240.09250.09500.09000.09250.0925152,250
Apr 17, 20240.09000.09500.09000.09500.095073,627
Apr 16, 20240.09000.09500.09000.09000.0900483,121
Apr 15, 20240.09500.09500.09000.09000.0900219,082
Apr 12, 20240.10000.10000.09000.09500.09501,775,799
Apr 11, 20240.09500.10000.09500.10000.1000318,000
Apr 10, 20240.10000.10000.09500.10000.1000127,481
Apr 09, 20240.10000.10500.09500.10000.1000391,150
Apr 08, 20240.10500.10500.10000.10500.10501,025,117
Apr 05, 20240.09500.11000.08500.10000.10002,599,617
Apr 04, 20240.13000.15000.12000.14000.1400624,879
Apr 03, 20240.09500.13000.09500.12000.1200787,488
Apr 02, 20240.08000.09500.08000.09500.0950357,680
Apr 01, 20240.08000.08500.07500.08500.0850307,563
Mar 28, 20240.07500.08500.07500.08000.0800102,856
Mar 27, 20240.08000.08000.07500.08000.080055,002
Mar 26, 20240.09000.09000.08000.08000.080032,000
Mar 25, 20240.08500.09000.08500.08500.085051,000
Mar 22, 20240.08000.08000.08000.08000.080035,000
Mar 21, 20240.08000.08500.08000.08500.085052,036
Mar 20, 20240.08000.08000.08000.08000.080057,500
Mar 19, 20240.08500.08500.08000.08000.080012,000
Mar 18, 20240.08500.08500.08500.08500.08504,000
Mar 15, 20240.08500.09000.08500.08500.0850204,030
Mar 14, 20240.09000.09500.08500.08500.0850135,682
Mar 13, 20240.08500.09000.08500.09000.0900104,020
Mar 12, 20240.08500.08500.08500.08500.085083,800
Mar 11, 20240.08500.08500.08500.08500.085079,773
Mar 08, 20240.08500.08500.08000.08500.0850118,500
Mar 07, 20240.09000.09000.08500.08500.085097,500
Mar 06, 20240.08000.08500.07500.08500.0850153,565
Mar 05, 20240.08500.08500.07500.07500.0750148,812
Mar 04, 20240.07500.08000.07500.08000.0800123,502
Mar 01, 20240.07500.07500.07000.07500.0750118,508
Feb 29, 20240.07000.07000.07000.07000.0700-
Feb 28, 20240.06500.07500.06500.07000.070076,128
Feb 27, 20240.07000.07500.07000.07500.0750107,000
Feb 26, 20240.07500.07500.07000.07000.0700217,777
Feb 23, 20240.07500.07500.07000.07000.07004,393
Feb 22, 20240.07000.07000.07000.07000.07004,000
Feb 21, 20240.07000.07500.07000.07500.07504,400
Feb 20, 20240.08000.08000.07500.07500.075099,656
Feb 16, 20240.07500.08000.07500.08000.080062,000
Feb 15, 20240.07500.07500.07500.07500.075055,572
Feb 14, 20240.07000.07000.07000.07000.07002,300
Feb 13, 20240.07500.07500.07500.07500.07501,035
Feb 12, 20240.07500.07500.07500.07500.075042,000
Feb 09, 20240.07000.07500.07000.07500.0750275,500
Feb 08, 20240.07500.07500.07500.07500.075050,000
Feb 07, 20240.07500.07500.07500.07500.0750329,599
Feb 06, 20240.07500.07500.07500.07500.075030,000
Feb 05, 20240.07500.08000.07500.08000.080072,441
Feb 02, 20240.08000.08000.08000.08000.080033,000
Feb 01, 20240.08000.08000.07500.08000.080058,000
Jan 31, 20240.08000.08000.08000.08000.080058,763
Jan 30, 20240.08000.08000.07500.08000.080077,300
Jan 29, 20240.08000.08500.08000.08000.080042,903
Jan 26, 20240.08500.08500.08500.08500.08506,000
Jan 25, 20240.08000.08000.08000.08000.080019,270
Jan 24, 20240.08000.08000.08000.08000.0800109,084
Jan 23, 20240.08500.08500.08500.08500.085027,768
Jan 22, 20240.08000.08500.08000.08500.085022,435
Jan 19, 20240.08500.08500.08000.08000.080019,000
Jan 18, 20240.08500.09000.08500.09000.090046,837
Jan 17, 20240.08500.08500.08500.08500.0850116,377
Jan 16, 20240.08500.08500.08500.08500.0850213,000
Jan 15, 20240.08500.08500.08500.08500.085015,000
Jan 12, 20240.08500.09000.08500.08500.085090,200
Jan 11, 20240.09000.09000.08500.08500.085013,000
Jan 10, 20240.08500.08500.08500.08500.085019,315
Jan 09, 20240.09000.09000.09000.09000.090029,000
Jan 08, 20240.09000.09000.08500.08500.0850110,730
Jan 05, 20240.09500.09500.09000.09000.09008,000
Jan 04, 20240.09500.09500.09000.09000.090011,000
Jan 03, 20240.09500.09500.09500.09500.095027,500
Jan 02, 20240.10000.10000.09500.09500.0950107,500
Dec 29, 20230.10500.10500.10000.10000.1000224,159
Dec 28, 20230.09500.10000.09000.10000.1000799,653
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...