Advertisement
U.S. markets closed

Silver Valley Metals Corp. (SILV.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.03000.0000 (0.00%)
At close: 03:12PM EDT
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 04, 20240.05000.05000.05000.05000.0500-
Jul 03, 20240.06000.06000.05000.05000.050082,000
Jul 02, 20240.06000.06000.06000.06000.060010,000
Jun 28, 20240.06000.06000.05500.05500.0550181,000
Jun 27, 20240.05500.05500.05500.05500.0550-
Jun 26, 20240.05500.05500.05500.05500.0550-
Jun 25, 20240.06000.06000.05500.05500.055039,000
Jun 24, 20240.05500.05500.05500.05500.0550-
Jun 21, 20240.06000.06000.05500.05500.055036,000
Jun 20, 20240.06000.06000.06000.06000.0600-
Jun 19, 20240.06000.06000.06000.06000.060012,000
Jun 18, 20240.06000.06000.06000.06000.06002,000
Jun 17, 20240.06000.06000.06000.06000.06001,600
Jun 14, 20240.06000.06000.06000.06000.0600-
Jun 13, 20240.06000.06000.06000.06000.0600-
Jun 12, 20240.06000.06000.06000.06000.0600-
Jun 11, 20240.06000.06000.06000.06000.0600-
Jun 10, 20240.06000.06000.06000.06000.060018,100
Jun 07, 20240.06000.06500.06000.06000.060073,000
Jun 06, 20240.06000.06000.06000.06000.0600-
Jun 05, 20240.06000.06000.06000.06000.060014,800
Jun 04, 20240.06000.06000.05500.06000.060056,100
Jun 03, 20240.06500.06500.06500.06500.065020,200
May 31, 20240.06000.06000.06000.06000.06001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...