SMM.V - Silver Mountain Mines Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20180.0150.0150.0150.0150.015-
Jul 19, 20180.0150.0150.0150.0150.015-
Jul 18, 20180.0150.0150.0150.0150.01510,000
Jul 17, 20180.0200.0200.0200.0200.020-
Jul 16, 20180.0200.0200.0200.0200.020-
Jul 13, 20180.0200.0200.0200.0200.020-
Jul 12, 20180.0200.0200.0200.0200.02010,000
Jul 11, 20180.0150.0150.0150.0150.015162,800
Jul 10, 20180.0200.0200.0200.0200.020-
Jul 09, 20180.0200.0200.0200.0200.020-
Jul 06, 20180.0200.0200.0200.0200.020-
Jul 05, 20180.0200.0200.0200.0200.020-
Jul 04, 20180.0200.0200.0200.0200.020-
Jul 03, 20180.0200.0200.0200.0200.020-
Jun 29, 20180.0200.0200.0200.0200.020-
Jun 28, 20180.0200.0200.0200.0200.020-
Jun 27, 20180.0200.0200.0200.0200.020-
Jun 26, 20180.0200.0200.0200.0200.020-
Jun 25, 20180.0200.0200.0200.0200.02010,000
Jun 22, 20180.0200.0200.0200.0200.020-
Jun 21, 20180.0200.0200.0200.0200.020-
Jun 20, 20180.0200.0200.0200.0200.020-
Jun 19, 20180.0200.0200.0200.0200.020-
Jun 18, 20180.0200.0200.0200.0200.02025,000
Jun 15, 20180.0250.0250.0250.0250.025-
Jun 14, 20180.0250.0250.0250.0250.025-
Jun 13, 20180.0250.0250.0250.0250.02530,000
Jun 12, 20180.0200.0200.0200.0200.0205,000
Jun 11, 20180.0200.0200.0200.0200.020-
Jun 08, 20180.0200.0200.0200.0200.020-
Jun 07, 20180.0200.0200.0200.0200.02025,000
Jun 06, 20180.0250.0250.0250.0250.0251,000
Jun 05, 20180.0250.0250.0250.0250.02560,000
Jun 04, 20180.0250.0250.0250.0250.02550,000
Jun 01, 20180.0200.0200.0200.0200.020-
May 31, 20180.0200.0200.0200.0200.020-
May 30, 20180.0200.0200.0200.0200.02026,000
May 29, 20180.0200.0200.0200.0200.020-
May 28, 20180.0200.0200.0200.0200.020-
May 25, 20180.0200.0200.0200.0200.020-
May 24, 20180.0200.0200.0200.0200.02012,900
May 23, 20180.0150.0150.0150.0150.015-
May 22, 20180.0150.0150.0150.0150.015-
May 18, 20180.0150.0150.0150.0150.015-
May 17, 20180.0150.0150.0150.0150.015-
May 16, 20180.0150.0150.0150.0150.015-
May 15, 20180.0150.0150.0150.0150.01510,000
May 14, 20180.0150.0150.0150.0150.015-
May 11, 20180.0150.0150.0150.0150.0158,000
May 10, 20180.0150.0150.0150.0150.015-
May 09, 20180.0150.0150.0150.0150.015-
May 08, 20180.0200.0200.0150.0150.01510,000
May 07, 20180.0200.0200.0200.0200.020-
May 04, 20180.0200.0200.0200.0200.020-
May 03, 20180.0200.0200.0200.0200.020-
May 02, 20180.0200.0200.0200.0200.020-
May 01, 20180.0200.0200.0200.0200.020-
Apr 30, 20180.0200.0200.0200.0200.020-
Apr 27, 20180.0200.0200.0200.0200.020-
Apr 26, 20180.0200.0200.0200.0200.020-
Apr 25, 20180.0200.0200.0200.0200.020-
Apr 24, 20180.0200.0200.0200.0200.020-
Apr 23, 20180.0200.0200.0200.0200.0209,500
Apr 20, 20180.0200.0200.0200.0200.020-
Apr 19, 20180.0200.0200.0200.0200.020-
Apr 18, 20180.0200.0200.0200.0200.020-
Apr 17, 20180.0200.0200.0200.0200.020-
Apr 16, 20180.0200.0200.0200.0200.020-
Apr 13, 20180.0200.0200.0200.0200.02018,000
Apr 12, 20180.0200.0200.0200.0200.020-
Apr 11, 20180.0200.0200.0200.0200.020-
Apr 10, 20180.0200.0200.0200.0200.020-
Apr 09, 20180.0200.0200.0200.0200.020-
Apr 06, 20180.0200.0200.0200.0200.020-
Apr 05, 20180.0200.0200.0200.0200.020-
Apr 04, 20180.0250.0250.0200.0200.020165,000
Apr 03, 20180.0250.0250.0250.0250.025-
Apr 02, 20180.0250.0250.0250.0250.0252,100
Mar 29, 20180.0200.0200.0200.0200.02019,500
Mar 28, 20180.0250.0250.0250.0250.025-
Mar 27, 20180.0250.0250.0250.0250.02520,800
Mar 26, 20180.0250.0250.0250.0250.02520,800
Mar 23, 20180.0250.0250.0200.0200.0208,600
Mar 22, 20180.0200.0200.0200.0200.020-
Mar 21, 20180.0200.0200.0200.0200.020-
Mar 20, 20180.0200.0200.0200.0200.020181,000
Mar 19, 20180.0250.0250.0250.0250.025-
Mar 16, 20180.0250.0250.0250.0250.02520,000
Mar 15, 20180.0250.0250.0200.0200.0206,000
Mar 14, 20180.0250.0250.0250.0250.025-
Mar 13, 20180.0200.0250.0200.0250.025210,000
Mar 12, 20180.0250.0250.0250.0250.02596,000
Mar 09, 20180.0250.0250.0250.0250.025-
Mar 08, 20180.0200.0250.0200.0250.02589,500
Mar 07, 20180.0300.0300.0300.0300.03029,000
Mar 06, 20180.0200.0200.0200.0200.020-
Mar 05, 20180.0200.0200.0200.0200.020-
Mar 02, 20180.0200.0200.0200.0200.0205,000
Mar 01, 20180.0250.0250.0250.0250.02534,000
Feb 28, 20180.0250.0250.0250.0250.02586,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...