AAG.V - Aftermath Silver Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 31, 20200.49000.73000.49000.68000.68002,035,287
Jul 30, 20200.48000.49000.46000.47000.4700824,912
Jul 29, 20200.49500.51000.46000.50000.50002,151,758
Jul 28, 20200.49000.49000.44500.46500.46501,161,150
Jul 27, 20200.49000.51000.47000.48500.48501,884,938
Jul 24, 20200.41500.46000.40500.46000.4600721,842
Jul 23, 20200.47000.47000.41000.42000.42001,046,800
Jul 22, 20200.47500.49000.42500.45500.45501,339,322
Jul 21, 20200.49000.50000.47500.48000.4800984,001
Jul 20, 20200.46000.49000.45000.48000.4800947,940
Jul 17, 20200.38000.44000.37500.44000.44001,801,895
Jul 16, 20200.36500.37000.36500.37000.3700182,066
Jul 15, 20200.37000.38000.36000.36500.3650212,320
Jul 14, 20200.37000.38000.36000.36000.3600261,870
Jul 13, 20200.37000.39000.37000.37500.3750850,020
Jul 10, 20200.35000.36000.35000.36000.3600278,020
Jul 09, 20200.35500.36500.34000.35500.3550330,873
Jul 08, 20200.35500.37000.35000.36000.3600284,331
Jul 07, 20200.36000.36000.34500.35000.3500137,503
Jul 06, 20200.34500.38000.34500.36000.3600352,782
Jul 03, 20200.35000.35500.33500.35500.355097,654
Jul 02, 20200.36000.36500.34500.36000.3600396,432
Jun 30, 20200.34000.36000.32500.36000.3600439,529
Jun 29, 20200.34000.35000.33000.33000.3300244,125
Jun 26, 20200.35000.35500.33000.33500.3350178,613
Jun 25, 20200.33500.38000.32000.34500.3450283,140
Jun 24, 20200.36500.36500.32500.33500.3350434,795
Jun 23, 20200.35500.36500.35000.35000.3500492,740
Jun 22, 20200.31000.36000.31000.36000.3600598,720
Jun 19, 20200.29000.30000.29000.30000.3000434,134
Jun 18, 20200.29000.29000.28000.28000.2800398,280
Jun 17, 20200.29500.30500.29500.30000.3000110,247
Jun 16, 20200.33000.33000.29000.29000.2900203,357
Jun 15, 20200.29000.31000.28000.31000.3100282,193
Jun 12, 20200.31500.34500.29500.30500.3050363,431
Jun 11, 20200.34000.36000.31000.31000.3100505,038
Jun 10, 20200.34500.35000.32500.34500.3450240,637
Jun 09, 20200.34000.35000.33500.34000.3400285,700
Jun 08, 20200.32000.34000.32000.33000.3300212,543
Jun 05, 20200.32500.34000.30500.32500.3250498,534
Jun 04, 20200.35000.36500.33000.33500.3350331,687
Jun 03, 20200.36000.36000.32000.34500.3450468,176
Jun 02, 20200.40000.40000.34000.36000.3600891,220
Jun 01, 20200.36000.41500.36000.40000.4000829,394
May 29, 20200.33500.37500.32500.36000.3600560,187
May 28, 20200.32000.35000.32000.33000.3300262,673
May 27, 20200.29000.32000.28500.32000.3200417,746
May 26, 20200.31000.34000.28000.30000.3000481,322
May 25, 20200.30500.30500.30000.30500.305034,724
May 22, 20200.29500.33500.29500.30500.3050455,696
May 21, 20200.30000.31000.28000.29000.2900432,182
May 20, 20200.34000.35000.29500.30000.30001,028,680
May 19, 20200.33500.35000.30500.33000.33001,455,474
May 15, 20200.26500.29500.26500.28500.28501,085,868
May 14, 20200.25500.26500.25500.26000.2600882,858
May 13, 20200.28000.28500.25500.26500.2650396,210
May 12, 20200.26500.28500.26500.28000.2800209,835
May 11, 20200.27000.27500.24500.26500.2650164,858
May 08, 20200.25000.26000.24000.26000.2600553,898
May 07, 20200.22000.24000.22000.24000.2400295,501
May 06, 20200.23000.23000.21000.22500.2250306,174
May 05, 20200.22000.23000.22000.23000.230080,912
May 04, 20200.22500.23000.22500.23000.2300353,227
May 01, 20200.21500.23000.21500.22500.2250384,533
Apr 30, 20200.24000.24000.21500.22000.2200425,748
Apr 29, 20200.23000.25000.23000.24000.2400925,850
Apr 28, 20200.23000.23500.22000.22500.2250280,253
Apr 27, 20200.24000.24000.22500.23000.2300485,722
Apr 24, 20200.23000.24000.22000.23000.2300729,076
Apr 23, 20200.21500.23000.21000.21500.2150911,109
Apr 22, 20200.20000.21500.20000.21000.2100311,466
Apr 21, 20200.19500.21000.19500.21000.2100261,976
Apr 20, 20200.20500.22500.20000.21000.2100472,788
Apr 17, 20200.21500.22000.20500.20500.2050416,487
Apr 16, 20200.20000.24000.19500.22500.22501,154,139
Apr 15, 20200.19000.20000.18500.19500.1950242,665
Apr 14, 20200.19500.21000.18500.19000.19001,610,778
Apr 13, 20200.18000.20000.17000.18500.18501,165,108
Apr 09, 20200.16000.18000.16000.18000.1800880,154
Apr 08, 20200.17000.17500.16000.16000.1600630,250
Apr 07, 20200.18000.18500.16000.17000.1700905,201
Apr 06, 20200.15500.16500.13500.16500.1650275,811
Apr 03, 20200.13000.13500.12500.13000.1300108,650
Apr 02, 20200.12000.14500.12000.13000.1300567,148
Apr 01, 20200.12000.13000.11500.13000.1300119,500
Mar 31, 20200.12000.13000.12000.13000.130075,520
Mar 30, 20200.13000.13000.12000.12000.1200200,498
Mar 27, 20200.14500.14500.12500.14000.1400131,665
Mar 26, 20200.14000.15000.14000.14500.145094,818
Mar 25, 20200.15000.15000.14000.14500.1450163,779
Mar 24, 20200.13500.15000.13500.15000.1500809,251
Mar 23, 20200.13000.13500.12000.13000.1300478,620
Mar 20, 20200.13500.13500.12500.12500.1250433,052
Mar 19, 20200.10000.13500.09000.12000.1200682,738
Mar 18, 20200.12000.13500.09500.09500.0950728,540
Mar 17, 20200.09000.13500.09000.12000.1200758,214
Mar 16, 20200.10000.11000.09000.09000.0900532,379
Mar 13, 20200.13000.14500.11000.12000.1200615,800
Mar 12, 20200.13000.14500.11500.11500.11501,315,606
Mar 11, 20200.15500.15500.14000.14000.1400371,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...