Silver Valley Metals Corp. (SILV.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 12:07PM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 12,000 |
| 18 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
| 17 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,600 |
| 14 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 13 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 12 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 11 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 10 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 18,100 |
| 07 June 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 73,000 |
| 06 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 05 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 14,800 |
| 04 June 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 56,100 |
| 03 June 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 20,200 |
| 31 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
| 30 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 29 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 20,000 |
| 28 May 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 26,000 |
| 27 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,800 |
| 24 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 23 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 22 May 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 12,000 |
| 21 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 17 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 43,800 |
| 16 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 15 May 2024 | 0.0700 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 234,400 |
| 14 May 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 133,300 |
| 13 May 2024 | 0.0650 | 0.1200 | 0.0650 | 0.0800 | 0.0800 | 201,700 |
| 10 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 7,500 |
| 09 May 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 14,000 |
| 08 May 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 79,000 |
| 07 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 06 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 51,400 |
| 03 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 11,000 |
| 02 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 01 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 58,100 |
| 30 Apr 2024 | 0.0500 | 0.0700 | 0.0500 | 0.0550 | 0.0550 | 90,000 |
| 29 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 26 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 25 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 71,000 |
| 24 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,400 |
| 23 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 55,400 |
| 22 Apr 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 62,000 |
| 19 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 18 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 41,000 |
| 17 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 30,000 |
| 16 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 15 Apr 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 34,800 |
| 12 Apr 2024 | 0.0550 | 0.0800 | 0.0550 | 0.0800 | 0.0800 | 571,200 |
| 11 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 70,000 |
| 10 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 37,000 |
| 09 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 64,000 |
| 08 Apr 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 139,000 |
| 05 Apr 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 201,300 |
| 04 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 03 Apr 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 235,000 |
| 02 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 47,000 |
| 01 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 |
| 28 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 21,200 |
| 27 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 48,000 |
| 26 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 25 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,300 |
| 22 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 188,800 |
| 21 Mar 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 158,000 |
| 20 Mar 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 113,000 |
| 19 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,000 |
| 18 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 161,900 |
| 15 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 81,000 |
| 14 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 30,500 |
| 13 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 12 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 11 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| 08 Mar 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 325,200 |
| 07 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,500 |
| 06 Mar 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 81,400 |
| 05 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 35,000 |
| 04 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 01 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 34,000 |
| 29 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 27,000 |
| 28 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 27 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 |
| 26 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 30,900 |
| 23 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 128,000 |
| 22 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 75,900 |
| 21 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 22,000 |
| 20 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,400 |
| 16 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 68,000 |
| 15 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 14 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,000 |
| 13 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 9,000 |
| 12 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
| 09 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 50,000 |
| 08 Feb 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 272,500 |
| 07 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 06 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 191,900 |
| 05 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 02 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 103,000 |
| 01 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 31 Jan 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 231,900 |
| 30 Jan 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 128,000 |
| 29 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.