SMY.V - Search Minerals Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 20170.040.040.040.040.04444,000
Nov 16, 20170.030.030.030.030.03-
Nov 15, 20170.040.040.030.030.03122,100
Nov 14, 20170.030.030.030.030.03-
Nov 13, 20170.040.040.030.030.031,071,800
Nov 10, 20170.040.040.040.040.04-
Nov 09, 20170.040.040.040.040.0487,000
Nov 08, 20170.040.040.040.040.043,000
Nov 07, 20170.030.030.030.030.03-
Nov 06, 20170.030.030.030.030.03-
Nov 03, 20170.040.040.030.030.035,000
Nov 02, 20170.040.040.040.040.04-
Nov 01, 20170.040.040.040.040.0421,000
Oct 31, 20170.040.040.040.040.0472,400
Oct 30, 20170.040.040.040.040.04-
Oct 27, 20170.040.040.040.040.0455,000
Oct 26, 20170.040.040.030.040.0422,000
Oct 25, 20170.050.050.040.040.04453,000
Oct 24, 20170.040.040.040.040.0413,000
Oct 23, 20170.050.050.050.050.05-
Oct 20, 20170.050.050.050.050.0511,000
Oct 19, 20170.040.040.040.040.04-
Oct 18, 20170.040.040.040.040.0424,000
Oct 17, 20170.050.050.050.050.05-
Oct 16, 20170.050.050.050.050.0529,000
Oct 13, 20170.040.040.040.040.0435,000
Oct 12, 20170.040.040.040.040.04-
Oct 11, 20170.040.040.040.040.0410,000
Oct 10, 20170.040.040.040.040.04175,000
Oct 06, 20170.040.040.040.040.0468,000
Oct 05, 20170.050.050.040.040.0486,000
Oct 04, 20170.050.050.050.050.05114,000
Oct 03, 20170.040.040.040.040.0420,000
Oct 02, 20170.040.040.040.040.04257,000
Sep 29, 20170.040.040.040.040.04275,000
Sep 28, 20170.040.040.040.040.04961,400
Sep 27, 20170.050.050.040.040.041,211,000
Sep 26, 20170.050.050.050.050.05201,000
Sep 25, 20170.050.050.050.050.0544,000
Sep 22, 20170.050.050.050.050.051,000
Sep 21, 20170.060.060.060.060.0635,000
Sep 20, 20170.050.050.050.050.0535,000
Sep 19, 20170.060.060.060.060.063,000
Sep 18, 20170.050.050.050.050.05-
Sep 15, 20170.050.050.050.050.057,000
Sep 14, 20170.050.050.050.050.0567,000
Sep 13, 20170.050.050.050.050.05-
Sep 12, 20170.060.060.050.050.0532,000
Sep 11, 20170.060.060.060.060.0621,000
Sep 08, 20170.060.060.060.060.0620,000
Sep 07, 20170.060.060.060.060.06-
Sep 06, 20170.060.060.060.060.06-
Sep 05, 20170.060.060.060.060.065,000
Sep 01, 20170.060.060.060.060.06-
Aug 31, 20170.060.060.060.060.06-
Aug 30, 20170.060.060.060.060.062,000
Aug 29, 20170.060.060.060.060.06-
Aug 28, 20170.060.060.060.060.0613,000
Aug 25, 20170.060.060.060.060.06-
Aug 24, 20170.060.060.060.060.06-
Aug 23, 20170.060.060.060.060.06-
Aug 22, 20170.060.060.060.060.06-
Aug 21, 20170.060.060.060.060.0620,000
Aug 18, 20170.060.060.060.060.0651,000
Aug 17, 20170.060.060.060.060.0661,500
Aug 16, 20170.060.060.060.060.06-
Aug 15, 20170.060.060.060.060.06500
Aug 14, 20170.060.060.060.060.0615,000
Aug 11, 20170.060.060.060.060.0622,000
Aug 10, 20170.060.060.060.060.068,000
Aug 09, 20170.060.060.060.060.06-
Aug 08, 20170.060.060.060.060.065,000
Aug 04, 20170.060.060.060.060.06108,000
Aug 03, 20170.060.060.060.060.0611,000
Aug 02, 20170.060.060.060.060.0611,000
Aug 01, 20170.060.060.060.060.0620,000
Jul 31, 20170.060.060.060.060.06-
Jul 28, 20170.060.060.060.060.0622,000
Jul 27, 20170.060.060.060.060.0637,200
Jul 26, 20170.060.060.060.060.06-
Jul 25, 20170.060.060.060.060.0610,500
Jul 24, 20170.060.060.060.060.06159,000
Jul 21, 20170.060.060.060.060.0621,000
Jul 20, 20170.060.060.060.060.0629,000
Jul 19, 20170.070.070.070.070.07-
Jul 18, 20170.060.070.060.070.0773,000
Jul 17, 20170.070.070.070.070.07-
Jul 14, 20170.080.080.070.070.07200,700
Jul 13, 20170.080.080.080.080.0823,300
Jul 12, 20170.080.080.080.080.085,000
Jul 11, 20170.080.080.080.080.081,000
Jul 10, 20170.080.080.080.080.087,000
Jul 07, 20170.080.080.080.080.08-
Jul 06, 20170.080.080.080.080.08-
Jul 05, 20170.080.080.080.080.0833,000
Jul 04, 20170.080.080.080.080.081,500
Jun 30, 20170.080.080.080.080.083,700
Jun 29, 20170.080.080.080.080.088,000
Jun 28, 20170.080.080.080.080.0820,000
Jun 27, 20170.080.080.080.080.08142,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...