TSXV - Delayed Quote • CAD
Silver One Resources Inc. (SVE.V)
At close: April 24 at 3:47 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.2800 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 149,400 |
Apr 23, 2024 | 0.2700 | 0.2800 | 0.2550 | 0.2600 | 0.2600 | 193,600 |
Apr 22, 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 173,900 |
Apr 19, 2024 | 0.3100 | 0.3200 | 0.2450 | 0.3000 | 0.3000 | 209,800 |
Apr 18, 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 120,600 |
Apr 17, 2024 | 0.3300 | 0.3350 | 0.3000 | 0.3000 | 0.3000 | 89,900 |
Apr 16, 2024 | 0.3400 | 0.3450 | 0.3150 | 0.3250 | 0.3250 | 154,000 |
Apr 15, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 139,000 |
Apr 12, 2024 | 0.3850 | 0.3850 | 0.3450 | 0.3450 | 0.3450 | 508,400 |
Apr 11, 2024 | 0.3400 | 0.3500 | 0.3150 | 0.3450 | 0.3450 | 353,500 |
Apr 10, 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3350 | 0.3350 | 207,200 |
Apr 9, 2024 | 0.3850 | 0.3850 | 0.3430 | 0.3550 | 0.3550 | 538,100 |
Apr 8, 2024 | 0.3350 | 0.3950 | 0.3200 | 0.3900 | 0.3900 | 380,800 |
Apr 5, 2024 | 0.3100 | 0.3450 | 0.2950 | 0.3350 | 0.3350 | 324,300 |
Apr 4, 2024 | 0.3100 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 408,700 |
Apr 3, 2024 | 0.2350 | 0.3050 | 0.2350 | 0.3050 | 0.3050 | 769,000 |
Apr 2, 2024 | 0.1950 | 0.2350 | 0.1950 | 0.2350 | 0.2350 | 210,700 |
Apr 1, 2024 | 0.1850 | 0.1950 | 0.1850 | 0.1850 | 0.1850 | 85,800 |
Mar 28, 2024 | 0.1800 | 0.1950 | 0.1800 | 0.1900 | 0.1900 | 192,900 |
Mar 27, 2024 | 0.1850 | 0.1900 | 0.1750 | 0.1800 | 0.1800 | 292,100 |
Mar 26, 2024 | 0.1900 | 0.1950 | 0.1850 | 0.1850 | 0.1850 | 184,800 |
Mar 25, 2024 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 32,000 |
Mar 22, 2024 | 0.1950 | 0.2000 | 0.1900 | 0.1950 | 0.1950 | 67,000 |
Mar 21, 2024 | 0.2100 | 0.2100 | 0.1950 | 0.1950 | 0.1950 | 359,300 |
Mar 20, 2024 | 0.1900 | 0.2000 | 0.1800 | 0.1950 | 0.1950 | 216,300 |
Mar 19, 2024 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 15,500 |
Mar 18, 2024 | 0.1800 | 0.2000 | 0.1800 | 0.1850 | 0.1850 | 46,100 |
Mar 15, 2024 | 0.1850 | 0.2000 | 0.1850 | 0.1850 | 0.1850 | 38,900 |
Mar 14, 2024 | 0.2150 | 0.2150 | 0.1800 | 0.1800 | 0.1800 | 162,300 |
Mar 13, 2024 | 0.1850 | 0.2150 | 0.1850 | 0.2150 | 0.2150 | 254,400 |
Mar 12, 2024 | 0.1900 | 0.2000 | 0.1850 | 0.2000 | 0.2000 | 118,500 |
Mar 11, 2024 | 0.1800 | 0.1850 | 0.1800 | 0.1800 | 0.1800 | 31,700 |
Mar 8, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1850 | 0.1850 | 62,700 |
Mar 7, 2024 | 0.1950 | 0.2000 | 0.1850 | 0.1850 | 0.1850 | 55,100 |
Mar 6, 2024 | 0.1950 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 167,000 |
Mar 5, 2024 | 0.1900 | 0.2000 | 0.1850 | 0.1850 | 0.1850 | 149,700 |
Mar 4, 2024 | 0.1550 | 0.1900 | 0.1500 | 0.1900 | 0.1900 | 228,700 |
Mar 1, 2024 | 0.1450 | 0.1550 | 0.1450 | 0.1550 | 0.1550 | 136,500 |
Feb 29, 2024 | 0.1450 | 0.1450 | 0.1350 | 0.1350 | 0.1350 | 141,600 |
Feb 28, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 140,100 |
Feb 27, 2024 | 0.1400 | 0.1450 | 0.1400 | 0.1400 | 0.1400 | 116,500 |
Feb 26, 2024 | 0.1350 | 0.1450 | 0.1350 | 0.1400 | 0.1400 | 49,100 |
Feb 23, 2024 | 0.1350 | 0.1450 | 0.1350 | 0.1450 | 0.1450 | 26,500 |
Feb 22, 2024 | 0.1400 | 0.1450 | 0.1350 | 0.1350 | 0.1350 | 31,100 |
Feb 21, 2024 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 0.1400 | 14,000 |
Feb 20, 2024 | 0.1500 | 0.1550 | 0.1450 | 0.1450 | 0.1450 | 62,900 |
Feb 16, 2024 | 0.1400 | 0.1550 | 0.1400 | 0.1400 | 0.1400 | 139,400 |
Feb 15, 2024 | 0.1400 | 0.1450 | 0.1350 | 0.1400 | 0.1400 | 85,000 |
Feb 14, 2024 | 0.1400 | 0.1400 | 0.1350 | 0.1400 | 0.1400 | 58,000 |
Feb 13, 2024 | 0.1550 | 0.1550 | 0.1400 | 0.1400 | 0.1400 | 252,100 |
Feb 12, 2024 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 0.1500 | 50,500 |
Feb 9, 2024 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 0.1550 | 98,700 |
Feb 8, 2024 | 0.1450 | 0.1550 | 0.1450 | 0.1500 | 0.1500 | 145,600 |
Feb 7, 2024 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 0.1500 | 89,400 |
Feb 6, 2024 | 0.1550 | 0.1600 | 0.1550 | 0.1600 | 0.1600 | 112,700 |
Feb 5, 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 166,300 |
Feb 2, 2024 | 0.1550 | 0.1550 | 0.1500 | 0.1550 | 0.1550 | 76,400 |
Feb 1, 2024 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 0.1500 | 23,000 |
Jan 31, 2024 | 0.1550 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 187,200 |
Jan 30, 2024 | 0.1500 | 0.1500 | 0.1450 | 0.1500 | 0.1500 | 122,900 |
Jan 29, 2024 | 0.1500 | 0.1500 | 0.1450 | 0.1500 | 0.1500 | 137,200 |
Jan 26, 2024 | 0.1550 | 0.1550 | 0.1500 | 0.1550 | 0.1550 | 41,000 |
Jan 25, 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 11,000 |
Jan 24, 2024 | 0.1550 | 0.1600 | 0.1500 | 0.1550 | 0.1550 | 48,600 |
Jan 23, 2024 | 0.1550 | 0.1600 | 0.1550 | 0.1600 | 0.1600 | 86,000 |
Jan 22, 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1550 | 0.1550 | 24,200 |
Jan 19, 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 106,000 |
Jan 18, 2024 | 0.1600 | 0.1650 | 0.1600 | 0.1600 | 0.1600 | 147,700 |
Jan 17, 2024 | 0.1600 | 0.1600 | 0.1550 | 0.1600 | 0.1600 | 26,900 |
Jan 16, 2024 | 0.1700 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 590,700 |
Jan 15, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 83,000 |
Jan 12, 2024 | 0.1650 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 135,600 |
Jan 11, 2024 | 0.1600 | 0.1700 | 0.1550 | 0.1550 | 0.1550 | 161,600 |
Jan 10, 2024 | 0.1650 | 0.1700 | 0.1600 | 0.1650 | 0.1650 | 104,600 |
Jan 9, 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 93,000 |
Jan 8, 2024 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 0.1650 | 136,600 |
Jan 5, 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1750 | 0.1750 | 60,300 |
Jan 4, 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 26,100 |
Jan 3, 2024 | 0.1750 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 105,200 |
Jan 2, 2024 | 0.1900 | 0.1900 | 0.1750 | 0.1750 | 0.1750 | 46,600 |
Dec 29, 2023 | 0.1800 | 0.1850 | 0.1700 | 0.1800 | 0.1800 | 205,300 |
Dec 28, 2023 | 0.1900 | 0.1950 | 0.1800 | 0.1800 | 0.1800 | 174,100 |
Dec 27, 2023 | 0.1900 | 0.1950 | 0.1850 | 0.1950 | 0.1950 | 428,100 |
Dec 22, 2023 | 0.1950 | 0.1950 | 0.1850 | 0.1900 | 0.1900 | 40,000 |
Dec 21, 2023 | 0.1900 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 115,800 |
Dec 20, 2023 | 0.1950 | 0.1950 | 0.1800 | 0.1900 | 0.1900 | 157,000 |
Dec 19, 2023 | 0.1950 | 0.2000 | 0.1900 | 0.1950 | 0.1950 | 116,000 |
Dec 18, 2023 | 0.2050 | 0.2050 | 0.1950 | 0.1950 | 0.1950 | 109,200 |
Dec 15, 2023 | 0.2050 | 0.2100 | 0.2000 | 0.2050 | 0.2050 | 114,000 |
Dec 14, 2023 | 0.2000 | 0.2150 | 0.1950 | 0.2050 | 0.2050 | 187,400 |
Dec 13, 2023 | 0.1800 | 0.2000 | 0.1750 | 0.1900 | 0.1900 | 278,900 |
Dec 12, 2023 | 0.1800 | 0.1850 | 0.1800 | 0.1800 | 0.1800 | 53,700 |
Dec 11, 2023 | 0.1950 | 0.1950 | 0.1750 | 0.1900 | 0.1900 | 210,900 |
Dec 8, 2023 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 0.2000 | 48,200 |
Dec 7, 2023 | 0.2050 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 129,000 |
Dec 6, 2023 | 0.2100 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 173,200 |
Dec 5, 2023 | 0.2150 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 101,300 |
Dec 4, 2023 | 0.2400 | 0.2400 | 0.2150 | 0.2150 | 0.2150 | 170,100 |
Dec 1, 2023 | 0.2300 | 0.2400 | 0.2100 | 0.2400 | 0.2400 | 233,400 |
Nov 30, 2023 | 0.2300 | 0.2400 | 0.2200 | 0.2250 | 0.2250 | 227,800 |
Nov 29, 2023 | 0.2200 | 0.2500 | 0.2200 | 0.2350 | 0.2350 | 536,700 |
Nov 28, 2023 | 0.1950 | 0.2200 | 0.1950 | 0.2200 | 0.2200 | 212,700 |
Nov 27, 2023 | 0.1950 | 0.2000 | 0.1900 | 0.1950 | 0.1950 | 233,600 |
Nov 24, 2023 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 179,500 |
Nov 23, 2023 | 0.1850 | 0.1850 | 0.1750 | 0.1750 | 0.1750 | 36,000 |
Nov 22, 2023 | 0.1850 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 180,000 |
Nov 21, 2023 | 0.1800 | 0.1850 | 0.1750 | 0.1850 | 0.1850 | 75,200 |
Nov 20, 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1750 | 0.1750 | 68,200 |
Nov 17, 2023 | 0.1950 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 224,800 |
Nov 16, 2023 | 0.1900 | 0.1950 | 0.1850 | 0.1850 | 0.1850 | 89,900 |
Nov 15, 2023 | 0.1850 | 0.2000 | 0.1750 | 0.2000 | 0.2000 | 196,500 |
Nov 14, 2023 | 0.1800 | 0.1850 | 0.1750 | 0.1850 | 0.1850 | 152,900 |
Nov 13, 2023 | 0.1850 | 0.1850 | 0.1700 | 0.1750 | 0.1750 | 118,300 |
Nov 10, 2023 | 0.1900 | 0.1900 | 0.1750 | 0.1800 | 0.1800 | 128,900 |
Nov 9, 2023 | 0.2000 | 0.2000 | 0.1800 | 0.1850 | 0.1850 | 144,600 |
Nov 8, 2023 | 0.2000 | 0.2100 | 0.1800 | 0.2000 | 0.2000 | 100,000 |
Nov 7, 2023 | 0.2250 | 0.2250 | 0.1950 | 0.2000 | 0.2000 | 83,900 |
Nov 6, 2023 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 95,100 |
Nov 3, 2023 | 0.1900 | 0.2450 | 0.1900 | 0.2250 | 0.2250 | 244,300 |
Nov 2, 2023 | 0.1750 | 0.1950 | 0.1750 | 0.1850 | 0.1850 | 189,300 |
Nov 1, 2023 | 0.1800 | 0.1850 | 0.1700 | 0.1850 | 0.1850 | 621,900 |
Oct 31, 2023 | 0.1900 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 69,000 |
Oct 30, 2023 | 0.1950 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 30,200 |
Oct 27, 2023 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 62,700 |
Oct 26, 2023 | 0.2050 | 0.2050 | 0.1950 | 0.2000 | 0.2000 | 152,100 |
Oct 25, 2023 | 0.2100 | 0.2200 | 0.2050 | 0.2050 | 0.2050 | 205,000 |
Oct 24, 2023 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 114,500 |
Oct 23, 2023 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 207,800 |
Oct 20, 2023 | 0.2150 | 0.2150 | 0.2050 | 0.2100 | 0.2100 | 551,200 |
Oct 19, 2023 | 0.2100 | 0.2200 | 0.2050 | 0.2150 | 0.2150 | 84,500 |
Oct 18, 2023 | 0.2200 | 0.2250 | 0.2100 | 0.2150 | 0.2150 | 159,600 |
Oct 17, 2023 | 0.2200 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 147,900 |
Oct 16, 2023 | 0.2250 | 0.2350 | 0.2100 | 0.2100 | 0.2100 | 403,600 |
Oct 13, 2023 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 269,900 |
Oct 12, 2023 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 91,500 |
Oct 11, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 2,200 |
Oct 10, 2023 | 0.2300 | 0.2450 | 0.2300 | 0.2350 | 0.2350 | 132,500 |
Oct 6, 2023 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 26,500 |
Oct 5, 2023 | 0.2350 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 102,500 |
Oct 4, 2023 | 0.2350 | 0.2450 | 0.2300 | 0.2400 | 0.2400 | 95,000 |
Oct 3, 2023 | 0.2350 | 0.2500 | 0.2300 | 0.2450 | 0.2450 | 189,300 |
Oct 2, 2023 | 0.2350 | 0.2350 | 0.2150 | 0.2300 | 0.2300 | 72,300 |
Sep 29, 2023 | 0.2400 | 0.2400 | 0.2250 | 0.2350 | 0.2350 | 64,100 |
Sep 28, 2023 | 0.2300 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 119,300 |
Sep 27, 2023 | 0.2250 | 0.2250 | 0.2100 | 0.2250 | 0.2250 | 47,300 |
Sep 26, 2023 | 0.2100 | 0.2300 | 0.2050 | 0.2250 | 0.2250 | 147,400 |
Sep 25, 2023 | 0.2100 | 0.2250 | 0.2100 | 0.2250 | 0.2250 | 65,500 |
Sep 22, 2023 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 39,500 |
Sep 21, 2023 | 0.2550 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 19,000 |
Sep 20, 2023 | 0.2400 | 0.2550 | 0.2350 | 0.2550 | 0.2550 | 159,000 |
Sep 19, 2023 | 0.2450 | 0.2550 | 0.2400 | 0.2550 | 0.2550 | 29,100 |
Sep 18, 2023 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 40,200 |
Sep 15, 2023 | 0.2600 | 0.2800 | 0.2550 | 0.2550 | 0.2550 | 122,000 |
Sep 14, 2023 | 0.2600 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 57,100 |
Sep 13, 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 20,300 |
Sep 12, 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 17,500 |
Sep 11, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 19,500 |
Sep 8, 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 98,100 |
Sep 7, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Sep 6, 2023 | 0.2700 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 49,400 |
Sep 5, 2023 | 0.2900 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 97,200 |
Sep 1, 2023 | 0.2950 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 12,900 |
Aug 31, 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 14,500 |
Aug 30, 2023 | 0.3000 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 107,800 |
Aug 29, 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 22,000 |
Aug 28, 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 9,500 |
Aug 25, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 6,500 |
Aug 24, 2023 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 8,500 |
Aug 23, 2023 | 0.2700 | 0.2950 | 0.2700 | 0.2950 | 0.2950 | 83,000 |
Aug 22, 2023 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 25,600 |
Aug 21, 2023 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 23,400 |
Aug 18, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 26,500 |
Aug 17, 2023 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 37,100 |
Aug 16, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 48,400 |
Aug 15, 2023 | 0.3050 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 219,200 |
Aug 14, 2023 | 0.3000 | 0.3150 | 0.2900 | 0.3000 | 0.3000 | 145,900 |
Aug 11, 2023 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 86,500 |
Aug 10, 2023 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 7,000 |
Aug 9, 2023 | 0.3300 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 54,100 |
Aug 8, 2023 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 28,300 |
Aug 4, 2023 | 0.3800 | 0.3800 | 0.3300 | 0.3300 | 0.3300 | 53,500 |
Aug 3, 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 39,500 |
Aug 2, 2023 | 0.3850 | 0.3950 | 0.3450 | 0.3500 | 0.3500 | 70,200 |
Aug 1, 2023 | 0.3800 | 0.3900 | 0.3750 | 0.3800 | 0.3800 | 55,600 |
Jul 31, 2023 | 0.3650 | 0.4000 | 0.3600 | 0.4000 | 0.4000 | 73,200 |
Jul 28, 2023 | 0.3550 | 0.3800 | 0.3550 | 0.3650 | 0.3650 | 37,100 |
Jul 27, 2023 | 0.3950 | 0.3950 | 0.3550 | 0.3550 | 0.3550 | 79,800 |
Jul 26, 2023 | 0.3550 | 0.3950 | 0.3500 | 0.3900 | 0.3900 | 60,100 |
Jul 25, 2023 | 0.3600 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 81,700 |
Jul 24, 2023 | 0.3650 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 20,000 |
Jul 21, 2023 | 0.3700 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 17,000 |
Jul 20, 2023 | 0.3950 | 0.3950 | 0.3700 | 0.3700 | 0.3700 | 10,900 |
Jul 19, 2023 | 0.3900 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 68,800 |
Jul 18, 2023 | 0.3900 | 0.4050 | 0.3900 | 0.4050 | 0.4050 | 130,800 |
Jul 17, 2023 | 0.3900 | 0.3950 | 0.3750 | 0.3900 | 0.3900 | 27,500 |
Jul 14, 2023 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 147,300 |
Jul 13, 2023 | 0.3300 | 0.3750 | 0.3250 | 0.3650 | 0.3650 | 245,400 |
Jul 12, 2023 | 0.3300 | 0.3300 | 0.3050 | 0.3150 | 0.3150 | 20,400 |
Jul 11, 2023 | 0.3250 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 1,500 |
Jul 10, 2023 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | 0.3000 | 156,900 |
Jul 7, 2023 | 0.3200 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 30,200 |
Jul 6, 2023 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 3,900 |
Jul 5, 2023 | 0.3150 | 0.3150 | 0.2900 | 0.3100 | 0.3100 | 69,800 |
Jul 4, 2023 | 0.2950 | 0.3150 | 0.2950 | 0.3100 | 0.3100 | 19,500 |
Jun 30, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 52,300 |
Jun 29, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,000 |
Jun 28, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 51,000 |
Jun 27, 2023 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 12,900 |
Jun 26, 2023 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 54,200 |
Jun 23, 2023 | 0.3050 | 0.3350 | 0.3050 | 0.3050 | 0.3050 | 49,300 |
Jun 22, 2023 | 0.3200 | 0.3250 | 0.3050 | 0.3050 | 0.3050 | 11,000 |
Jun 21, 2023 | 0.3100 | 0.3250 | 0.3050 | 0.3250 | 0.3250 | 29,900 |
Jun 20, 2023 | 0.3200 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 35,700 |
Jun 19, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
Jun 16, 2023 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 11,500 |
Jun 15, 2023 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 10,500 |
Jun 14, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 17,200 |
Jun 13, 2023 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 13,000 |
Jun 12, 2023 | 0.3350 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 14,000 |
Jun 9, 2023 | 0.3450 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 7,000 |
Jun 8, 2023 | 0.3350 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 31,600 |
Jun 7, 2023 | 0.3250 | 0.3450 | 0.3200 | 0.3350 | 0.3350 | 186,600 |
Jun 6, 2023 | 0.3450 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 33,300 |
Jun 5, 2023 | 0.3550 | 0.3700 | 0.3300 | 0.3500 | 0.3500 | 96,100 |
Jun 2, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Jun 1, 2023 | 0.3700 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 87,000 |
May 31, 2023 | 0.3400 | 0.3650 | 0.3350 | 0.3550 | 0.3550 | 125,800 |
May 30, 2023 | 0.3250 | 0.3500 | 0.3150 | 0.3250 | 0.3250 | 49,400 |
May 29, 2023 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 5,000 |
May 26, 2023 | 0.3350 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 21,700 |
May 25, 2023 | 0.3400 | 0.3450 | 0.3250 | 0.3400 | 0.3400 | 63,800 |
May 24, 2023 | 0.3500 | 0.3700 | 0.3350 | 0.3400 | 0.3400 | 77,400 |
May 23, 2023 | 0.3250 | 0.3700 | 0.3250 | 0.3450 | 0.3450 | 75,300 |
May 19, 2023 | 0.3100 | 0.3350 | 0.3050 | 0.3350 | 0.3350 | 68,500 |
May 18, 2023 | 0.3350 | 0.3350 | 0.3150 | 0.3350 | 0.3350 | 77,000 |
May 17, 2023 | 0.3300 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 52,700 |
May 16, 2023 | 0.3300 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 105,200 |
May 15, 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3450 | 0.3450 | 34,900 |
May 12, 2023 | 0.3350 | 0.3450 | 0.3250 | 0.3450 | 0.3450 | 62,600 |
May 11, 2023 | 0.3600 | 0.3600 | 0.3350 | 0.3350 | 0.3350 | 93,900 |
May 10, 2023 | 0.3650 | 0.3750 | 0.3450 | 0.3450 | 0.3450 | 226,000 |
May 9, 2023 | 0.4000 | 0.4100 | 0.3650 | 0.3650 | 0.3650 | 222,600 |
May 8, 2023 | 0.4050 | 0.4050 | 0.3750 | 0.3950 | 0.3950 | 168,200 |
May 5, 2023 | 0.3800 | 0.4100 | 0.3750 | 0.4000 | 0.4000 | 96,300 |
May 4, 2023 | 0.3950 | 0.4250 | 0.3900 | 0.3950 | 0.3950 | 210,700 |
May 3, 2023 | 0.3850 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 57,600 |
May 2, 2023 | 0.3800 | 0.3850 | 0.3500 | 0.3850 | 0.3850 | 70,100 |
May 1, 2023 | 0.3350 | 0.3650 | 0.3350 | 0.3650 | 0.3650 | 92,600 |
Apr 28, 2023 | 0.3500 | 0.3800 | 0.3350 | 0.3350 | 0.3350 | 175,800 |
Apr 27, 2023 | 0.3050 | 0.3550 | 0.3050 | 0.3550 | 0.3550 | 79,800 |
Apr 26, 2023 | 0.3200 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 154,600 |
Apr 25, 2023 | 0.3100 | 0.3300 | 0.3050 | 0.3100 | 0.3100 | 118,200 |
Apr 24, 2023 | 0.3150 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 11,200 |
Related Tickers
RSLV.V Reyna Silver Corp.
0.1550
0.00%
KTN.V Kootenay Silver Inc.
1.1000
-2.65%
KUYA.CN Kuya Silver Corporation
0.4100
+5.13%
DV.V Dolly Varden Silver Corporation
0.9400
-1.05%
APGO.V Apollo Silver Corp.
0.1550
-3.12%
BIG.V Hercules Silver Corp.
0.8700
+4.82%
APM.V Andean Precious Metals Corp.
0.9000
-1.10%
IPT.V IMPACT Silver Corp.
0.3000
+1.69%
EXN.TO Excellon Resources Inc.
0.1650
-5.71%
DSV.TO Discovery Silver Corp.
0.9100
-4.21%