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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	1,058,088
Nov 25, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	1,309,000
Nov 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Nov 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	102,700
Nov 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	31,500
Nov 18, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	138,000
Nov 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	934,500
Nov 12, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	394,200
Nov 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	278,000
Nov 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	302,000
Nov 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	352,000
Nov 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Nov 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	200,000
Nov 01, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	124,000
Oct 31, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	9,100
Oct 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	70,000
Oct 29, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	138,000
Oct 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	41,800
Oct 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 23, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	116,000
Oct 22, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	51,000
Oct 21, 2024	0.0250	0.0400	0.0250	0.0350	0.0350	1,367,700
Oct 18, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	174,000
Oct 17, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	14,200
Oct 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	200,000
Oct 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,200
Oct 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	380,000
Oct 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,500
Oct 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	290,000
Oct 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Sep 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,400
Sep 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 26, 2024	0.0350	0.0400	0.0300	0.0350	0.0350	477,600
Sep 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	59,800
Sep 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	53,500
Sep 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	76,000
Sep 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Sep 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,600
Sep 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Sep 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Sep 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	98,000
Sep 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,100
Sep 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	40,100
Sep 05, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	655,300
Sep 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	34,000
Sep 03, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	91,600
Aug 30, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	328,100
Aug 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	190,300
Aug 27, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	100,000
Aug 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	149,000
Aug 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	14,000
Aug 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	239,000
Aug 20, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	630,600
Aug 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	120,000
Aug 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,100
Aug 15, 2024	0.0450	0.0500	0.0400	0.0500	0.0500	69,000
Aug 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	35,000
Aug 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	35,000
Aug 12, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	43,900
Aug 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Aug 08, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	120,000
Aug 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	27,100
Aug 06, 2024	0.0550	0.0550	0.0350	0.0400	0.0400	379,900
Aug 02, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	5,200
Aug 01, 2024	0.0550	0.0650	0.0550	0.0650	0.0650	47,600
Jul 31, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	59,500
Jul 30, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	20,000
Jul 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	3,000
Jul 26, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	7,900
Jul 25, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	180,100
Jul 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Jul 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Jul 19, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	42,400
Jul 18, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	57,100
Jul 17, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	27,000
Jul 16, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	33,000
Jul 15, 2024	0.0500	0.0650	0.0500	0.0550	0.0550	246,200
Jul 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	9,000
Jul 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,800
Jul 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 09, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 08, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	48,100
Jul 05, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	216,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5006,011.88+24.51(+0.41%)

Dow 3044,784.08+47.51(+0.11%)

Nasdaq19,127.07+72.23(+0.38%)

Russell 20002,421.07-20.96(-0.86%)

Crude Oil68.76-0.18(-0.26%)

Gold2,628.80+10.30(+0.39%)

Silver Valley Metals Corp. (SILV.V)

S&P 500
6,011.88
+24.51(+0.41%)

Dow 30
44,784.08
+47.51(+0.11%)

Nasdaq
19,127.07
+72.23(+0.38%)

Russell 2000
2,421.07
-20.96(-0.86%)

Crude Oil
68.76
-0.18(-0.26%)

Gold
2,628.80
+10.30(+0.39%)