SMY.V - Search Minerals Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.03500.04500.03500.04500.04502,000
Jul 18, 20190.03500.04000.03500.04000.040020,500
Jul 17, 20190.04000.04000.03500.03500.035031,500
Jul 16, 20190.04000.04000.04000.04000.0400105,000
Jul 15, 20190.04500.04500.04000.04000.040051,000
Jul 12, 20190.04500.04500.04000.04000.040051,000
Jul 11, 20190.04500.04500.04000.04000.040080,000
Jul 10, 20190.04500.04500.04000.04000.040080,000
Jul 09, 20190.04500.04500.04000.04000.040080,000
Jul 08, 20190.04500.04500.04000.04000.040080,000
Jul 05, 20190.04500.04500.04500.04500.045046,000
Jul 04, 20190.04500.04500.04500.04500.045041,300
Jul 03, 20190.04500.04500.04500.04500.045015,000
Jul 02, 20190.04000.04000.04000.04000.040021,500
Jun 28, 20190.04500.04500.04500.04500.045075,000
Jun 27, 20190.04500.05000.04500.04500.045041,500
Jun 26, 20190.04500.05000.04500.05000.050028,000
Jun 25, 20190.04500.04500.04500.04500.045015,600
Jun 24, 20190.04500.05000.04500.05000.0500867,300
Jun 21, 20190.04000.04000.04000.04000.0400427,300
Jun 20, 20190.05000.05000.03500.03500.0350432,300
Jun 19, 20190.04500.05000.04500.05000.0500120,000
Jun 18, 20190.04500.04500.04500.04500.045020,000
Jun 17, 20190.05000.05000.04500.04500.045013,500
Jun 14, 20190.04000.04500.04000.04500.045013,500
Jun 13, 20190.04500.05000.04500.05000.0500205,000
Jun 12, 20190.04500.04500.04500.04500.0450-
Jun 11, 20190.04500.04500.04500.04500.0450-
Jun 10, 20190.04500.04500.04500.04500.04502,000
Jun 07, 20190.04500.05000.04500.05000.050022,700
Jun 06, 20190.04500.04500.04000.04500.045092,000
Jun 05, 20190.05000.05000.05000.05000.050084,000
Jun 04, 20190.04500.04500.04000.04000.0400290,500
Jun 03, 20190.04000.04500.04000.04000.0400118,000
May 31, 20190.04000.04500.03500.04500.0450122,800
May 30, 20190.04500.04500.04000.04500.0450137,800
May 29, 20190.04000.04000.04000.04000.040077,700
May 28, 20190.03500.03500.03500.03500.035051,000
May 27, 20190.03500.03500.03500.03500.035051,000
May 24, 20190.04000.04000.03500.03500.035063,000
May 23, 20190.04000.04000.04000.04000.0400121,100
May 22, 20190.05000.05000.05000.05000.050020,000
May 21, 20190.05000.05500.04000.05000.0500319,400
May 17, 20190.05000.05000.04000.04000.0400190,600
May 16, 20190.04000.04000.04000.04000.04002,000
May 15, 20190.04500.04500.04500.04500.0450-
May 14, 20190.04500.04500.04500.04500.0450-
May 13, 20190.04500.04500.04500.04500.0450-
May 10, 20190.04500.04500.04500.04500.0450-
May 09, 20190.04500.04500.04500.04500.0450-
May 08, 20190.04500.04500.04500.04500.045015,000
May 07, 20190.04000.04000.04000.04000.0400-
May 06, 20190.04500.04500.04000.04000.04006,000
May 03, 20190.04500.04500.04500.04500.04504,100
May 02, 20190.04500.04500.04500.04500.0450135,000
May 01, 20190.04000.04000.04000.04000.0400-
Apr 30, 20190.04000.04000.04000.04000.04001,000
Apr 29, 20190.04000.05000.03500.04000.0400285,200
Apr 26, 20190.04500.04500.04500.04500.0450-
Apr 25, 20190.04500.04500.04500.04500.045021,000
Apr 24, 20190.04500.05000.04500.04500.0450107,000
Apr 23, 20190.05000.05000.05000.05000.0500-
Apr 22, 20190.05000.05000.05000.05000.05003,000
Apr 18, 20190.04500.04500.04500.04500.0450-
Apr 17, 20190.04000.04500.04000.04500.045098,000
Apr 16, 20190.04500.04500.04500.04500.0450-
Apr 15, 20190.04500.04500.04500.04500.045014,100
Apr 12, 20190.04500.04500.04500.04500.045037,000
Apr 11, 20190.04500.04500.04500.04500.045030,000
Apr 10, 20190.04000.04000.04000.04000.0400-
Apr 09, 20190.04000.04000.04000.04000.0400-
Apr 08, 20190.04000.04000.04000.04000.0400-
Apr 05, 20190.04000.04500.04000.04000.040064,000
Apr 04, 20190.04500.04500.04000.04000.040020,000
Apr 03, 20190.04000.04000.04000.04000.04005,000
Apr 02, 20190.04000.04000.04000.04000.040048,000
Apr 01, 20190.04000.04000.04000.04000.0400131,000
Mar 29, 20190.04000.04000.04000.04000.040066,700
Mar 28, 20190.05000.05000.04000.04000.040034,000
Mar 27, 20190.03500.03500.03500.03500.0350-
Mar 26, 20190.05000.05000.03500.03500.035052,000
Mar 25, 20190.04500.05000.04000.04000.040018,000
Mar 22, 20190.04500.04500.04000.04500.0450230,000
Mar 21, 20190.04000.04500.04000.04500.0450117,000
Mar 20, 20190.04000.04000.04000.04000.040011,500
Mar 19, 20190.04000.04000.04000.04000.0400-
Mar 18, 20190.04000.04000.04000.04000.040012,000
Mar 15, 20190.04000.04000.04000.04000.040030,000
Mar 14, 20190.04000.04000.04000.04000.0400700
Mar 13, 20190.04000.04000.04000.04000.040014,500
Mar 12, 20190.04000.04000.04000.04000.040023,000
Mar 11, 20190.03500.03500.03500.03500.035094,000
Mar 08, 20190.03500.03500.03500.03500.03509,200
Mar 07, 20190.03500.04000.03500.03500.0350347,000
Mar 06, 20190.04000.04000.04000.04000.040025,000
Mar 05, 20190.04000.04000.04000.04000.040025,000
Mar 04, 20190.04000.04000.04000.04000.040010,000
Mar 01, 20190.04000.04000.04000.04000.040026,000
Feb 28, 20190.04500.04500.04500.04500.045085,000
Feb 27, 20190.04000.04000.04000.04000.040026,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...