SMY.V - Search Minerals Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20190.04000.04000.04000.04000.0400100,000
Nov 14, 20190.04000.04000.04000.04000.0400-
Nov 13, 20190.04000.04000.04000.04000.0400-
Nov 12, 20190.04000.04000.04000.04000.0400-
Nov 11, 20190.04000.04000.04000.04000.0400110,000
Nov 08, 20190.04000.04000.04000.04000.04004,000
Nov 07, 20190.04000.04000.04000.04000.040048,100
Nov 06, 20190.04500.04500.04500.04500.0450-
Nov 05, 20190.04500.04500.04500.04500.0450-
Nov 04, 20190.04500.04500.04500.04500.0450-
Nov 01, 20190.04500.04500.04500.04500.0450-
Oct 31, 20190.04500.04500.04500.04500.045012,000
Oct 30, 20190.04000.04000.04000.04000.0400-
Oct 29, 20190.04000.04000.04000.04000.04006,000
Oct 28, 20190.04500.04500.04500.04500.04502,000
Oct 25, 20190.04500.04500.04500.04500.045075,000
Oct 24, 20190.04000.04000.04000.04000.040019,000
Oct 23, 20190.04000.04000.04000.04000.040031,000
Oct 22, 20190.04000.04000.04000.04000.0400-
Oct 21, 20190.04500.04500.04000.04000.04002,800
Oct 18, 20190.04000.04500.03500.03500.035025,000
Oct 17, 20190.04000.04000.04000.04000.0400-
Oct 16, 20190.04000.04000.04000.04000.040020,000
Oct 15, 20190.04000.04000.04000.04000.0400-
Oct 11, 20190.04000.04000.04000.04000.04002,400
Oct 10, 20190.04500.04500.04500.04500.0450900
Oct 09, 20190.04000.04500.04000.04500.0450106,500
Oct 08, 20190.04000.04000.04000.04000.0400159,000
Oct 07, 20190.04000.04000.04000.04000.0400-
Oct 04, 20190.04000.04000.04000.04000.0400-
Oct 03, 20190.04000.04000.04000.04000.040050,600
Oct 02, 20190.04000.04000.03500.03500.035027,300
Oct 01, 20190.03500.03500.03500.03500.0350-
Sep 30, 20190.03500.03500.03500.03500.0350-
Sep 27, 20190.03500.03500.03500.03500.0350-
Sep 26, 20190.03500.03500.03500.03500.035019,700
Sep 25, 20190.04000.04000.04000.04000.040030,000
Sep 24, 20190.04500.04500.03500.04000.040029,000
Sep 23, 20190.04000.04000.04000.04000.0400-
Sep 20, 20190.03500.04000.03500.04000.0400210,300
Sep 19, 20190.03500.03500.03500.03500.0350-
Sep 18, 20190.03500.03500.03500.03500.03508,000
Sep 17, 20190.03500.03500.03500.03500.0350-
Sep 16, 20190.03500.03500.03500.03500.0350-
Sep 13, 20190.03500.03500.03500.03500.0350-
Sep 12, 20190.03500.03500.03500.03500.035050,000
Sep 11, 20190.03500.03500.03500.03500.0350-
Sep 10, 20190.03500.03500.03500.03500.0350-
Sep 09, 20190.03500.03500.03500.03500.0350-
Sep 06, 20190.03500.03500.03500.03500.0350-
Sep 05, 20190.03500.03500.03500.03500.0350-
Sep 04, 20190.03500.03500.03500.03500.0350-
Sep 03, 20190.03500.03500.03500.03500.0350-
Aug 30, 20190.03500.03500.03500.03500.0350-
Aug 29, 20190.03500.03500.03500.03500.035014,000
Aug 28, 20190.04000.04000.04000.04000.0400-
Aug 27, 20190.04000.04000.04000.04000.0400-
Aug 26, 20190.04000.04000.04000.04000.04008,000
Aug 23, 20190.03500.03500.03500.03500.0350-
Aug 22, 20190.03500.03500.03500.03500.035015,000
Aug 21, 20190.04000.04000.04000.04000.0400-
Aug 20, 20190.04000.04000.04000.04000.0400-
Aug 19, 20190.04000.04000.04000.04000.040053,000
Aug 16, 20190.03500.03500.03500.03500.0350-
Aug 15, 20190.03500.04500.03500.03500.035076,000
Aug 14, 20190.03500.04500.03500.03500.03504,000
Aug 13, 20190.04500.04500.03500.03500.035052,000
Aug 12, 20190.04500.04500.03500.03500.035052,000
Aug 09, 20190.04000.04000.04000.04000.0400133,000
Aug 08, 20190.04000.04000.04000.04000.0400133,000
Aug 07, 20190.03500.03500.03500.03500.03509,000
Aug 06, 20190.04000.04000.03500.04000.0400500
Aug 02, 20190.04000.04000.03500.04000.0400500
Aug 01, 20190.04000.04000.03500.04000.0400500
Jul 31, 20190.04000.04000.03500.04000.04007,500
Jul 30, 20190.04000.04000.03500.04000.04001,000
Jul 29, 20190.04000.04000.03500.04000.04001,000
Jul 26, 20190.04000.04000.04000.04000.040015,000
Jul 25, 20190.03500.03500.03500.03500.03501,000
Jul 24, 20190.03500.03500.03500.03500.035020,000
Jul 23, 20190.03500.03500.03500.03500.03505,000
Jul 22, 20190.03500.03500.03500.03500.03505,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...