Advertisement
U.S. markets close in 1 hour 1 minute

Silver Valley Metals Corp. (SILV.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.0300+0.0100 (+50.00%)
As of 02:56PM EST. Market open.
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20240.02000.03000.02000.03000.03001,058,088
Nov 25, 20240.02500.02500.02000.02000.02001,309,000
Nov 22, 20240.02000.02000.02000.02000.02005,000
Nov 21, 20240.02500.02500.02500.02500.0250102,700
Nov 20, 20240.02000.02000.02000.02000.0200-
Nov 19, 20240.02000.02000.02000.02000.020031,500
Nov 18, 20240.02000.02500.02000.02500.0250138,000
Nov 15, 20240.02000.02000.02000.02000.0200-
Nov 14, 20240.02000.02000.02000.02000.0200-
Nov 13, 20240.02000.02000.02000.02000.0200934,500
Nov 12, 20240.02000.02500.02000.02000.0200394,200
Nov 11, 20240.02500.02500.02500.02500.0250278,000
Nov 08, 20240.02500.02500.02500.02500.0250302,000
Nov 07, 20240.02500.02500.02500.02500.0250-
Nov 06, 20240.02500.02500.02500.02500.0250352,000
Nov 05, 20240.03000.03000.03000.03000.03003,000
Nov 04, 20240.02500.02500.02500.02500.0250200,000
Nov 01, 20240.02500.03000.02500.03000.0300124,000
Oct 31, 20240.02500.03000.02500.03000.03009,100
Oct 30, 20240.03500.03500.03500.03500.035070,000
Oct 29, 20240.03000.03500.03000.03000.0300138,000
Oct 28, 20240.03000.03000.03000.03000.030041,800
Oct 25, 20240.03000.03000.03000.03000.0300-
Oct 24, 20240.03000.03000.03000.03000.0300-
Oct 23, 20240.03500.03500.03000.03000.0300116,000
Oct 22, 20240.03500.03500.03000.03500.035051,000
Oct 21, 20240.02500.04000.02500.03500.03501,367,700
Oct 18, 20240.02500.02500.02000.02000.0200174,000
Oct 17, 20240.02500.03000.02500.02500.025014,200
Oct 16, 20240.02500.02500.02500.02500.0250200,000
Oct 15, 20240.02500.02500.02500.02500.025012,200
Oct 11, 20240.02500.02500.02500.02500.0250-
Oct 10, 20240.02500.02500.02500.02500.0250380,000
Oct 09, 20240.03000.03000.03000.03000.0300-
Oct 08, 20240.03000.03000.03000.03000.0300-
Oct 07, 20240.03000.03000.03000.03000.03002,500
Oct 04, 20240.03000.03000.03000.03000.0300-
Oct 03, 20240.03000.03000.03000.03000.0300-
Oct 02, 20240.03000.03000.03000.03000.0300290,000
Oct 01, 20240.03000.03000.03000.03000.030010,000
Sep 30, 20240.03000.03000.03000.03000.03007,400
Sep 27, 20240.03500.03500.03500.03500.0350-
Sep 26, 20240.03500.04000.03000.03500.0350477,600
Sep 25, 20240.03000.03000.03000.03000.030059,800
Sep 24, 20240.03000.03000.03000.03000.030053,500
Sep 23, 20240.03000.03000.03000.03000.030076,000
Sep 20, 20240.03000.03000.03000.03000.03001,000
Sep 19, 20240.02500.02500.02500.02500.02501,600
Sep 18, 20240.02500.02500.02500.02500.0250-
Sep 17, 20240.02500.02500.02500.02500.0250-
Sep 16, 20240.02500.02500.02500.02500.025050,000
Sep 13, 20240.02500.02500.02500.02500.0250-
Sep 12, 20240.02500.02500.02500.02500.02502,000
Sep 11, 20240.02500.02500.02500.02500.025098,000
Sep 10, 20240.02500.02500.02500.02500.0250-
Sep 09, 20240.02500.02500.02500.02500.02503,100
Sep 06, 20240.02500.02500.02500.02500.025040,100
Sep 05, 20240.03000.03000.02000.02000.0200655,300
Sep 04, 20240.03000.03000.03000.03000.030034,000
Sep 03, 20240.03500.03500.03000.03000.030091,600
Aug 30, 20240.03500.03500.03000.03000.0300328,100
Aug 29, 20240.03500.03500.03500.03500.0350-
Aug 28, 20240.03500.03500.03500.03500.0350190,300
Aug 27, 20240.04500.04500.03500.03500.0350100,000
Aug 26, 20240.04000.04000.04000.04000.0400149,000
Aug 23, 20240.03500.03500.03500.03500.035014,000
Aug 22, 20240.03500.03500.03500.03500.0350-
Aug 21, 20240.03500.03500.03500.03500.0350239,000
Aug 20, 20240.04500.04500.04000.04000.0400630,600
Aug 19, 20240.04000.04000.04000.04000.0400120,000
Aug 16, 20240.04500.04500.04500.04500.04505,100
Aug 15, 20240.04500.05000.04000.05000.050069,000
Aug 14, 20240.04000.04000.04000.04000.040035,000
Aug 13, 20240.04000.04000.04000.04000.040035,000
Aug 12, 20240.04500.05000.04500.05000.050043,900
Aug 09, 20240.04500.04500.04500.04500.04501,000
Aug 08, 20240.04000.04500.04000.04500.0450120,000
Aug 07, 20240.04000.04000.04000.04000.040027,100
Aug 06, 20240.05500.05500.03500.04000.0400379,900
Aug 02, 20240.06500.06500.06500.06500.06505,200
Aug 01, 20240.05500.06500.05500.06500.065047,600
Jul 31, 20240.06500.06500.06000.06000.060059,500
Jul 30, 20240.06500.06500.06500.06500.065020,000
Jul 29, 20240.06000.06000.06000.06000.06003,000
Jul 26, 20240.06000.06000.05500.06000.06007,900
Jul 25, 20240.05500.06000.05500.06000.0600180,100
Jul 24, 20240.06000.06000.06000.06000.0600-
Jul 23, 20240.06000.06000.06000.06000.06002,000
Jul 22, 20240.06000.06000.06000.06000.06005,000
Jul 19, 20240.06500.07000.06500.07000.070042,400
Jul 18, 20240.06500.06500.06500.06500.065057,100
Jul 17, 20240.05500.05500.05500.05500.055027,000
Jul 16, 20240.05500.06000.05500.06000.060033,000
Jul 15, 20240.05000.06500.05000.05500.0550246,200
Jul 12, 20240.05000.05000.05000.05000.05009,000
Jul 11, 20240.05500.05500.05500.05500.05502,800
Jul 10, 20240.06000.06000.06000.06000.0600-
Jul 09, 20240.06000.06000.06000.06000.0600-
Jul 08, 20240.06000.06000.06000.06000.060048,100
Jul 05, 20240.05500.06000.05500.06000.0600216,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...