Australia markets closed

Silver Valley Metals Corp. (SILV.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
At close: 12:40PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.06000.06000.06000.06000.0600-
13 June 20240.06000.06000.06000.06000.0600-
12 June 20240.06000.06000.06000.06000.0600-
11 June 20240.06000.06000.06000.06000.0600-
10 June 20240.06000.06000.06000.06000.060018,100
07 June 20240.06000.06500.06000.06000.060073,000
06 June 20240.06000.06000.06000.06000.0600-
05 June 20240.06000.06000.06000.06000.060014,800
04 June 20240.06000.06000.05500.06000.060056,100
03 June 20240.06500.06500.06500.06500.065020,200
31 May 20240.06000.06000.06000.06000.06001,000
30 May 20240.06500.06500.06500.06500.0650-
29 May 20240.06500.06500.06500.06500.065020,000
28 May 20240.06500.06500.06000.06500.065026,000
27 May 20240.05500.05500.05500.05500.05501,800
24 May 20240.06000.06000.06000.06000.0600-
23 May 20240.06000.06000.06000.06000.0600-
22 May 20240.06500.06500.06000.06000.060012,000
21 May 20240.06500.06500.06500.06500.0650-
17 May 20240.06500.06500.06500.06500.065043,800
16 May 20240.06000.06000.06000.06000.0600-
15 May 20240.07000.07000.05000.06000.0600234,400
14 May 20240.08000.08000.07500.08000.0800133,300
13 May 20240.06500.12000.06500.08000.0800201,700
10 May 20240.06000.06000.06000.06000.06007,500
09 May 20240.06500.06500.06000.06000.060014,000
08 May 20240.05500.06500.05500.05500.055079,000
07 May 20240.05500.05500.05500.05500.0550-
06 May 20240.05500.05500.05500.05500.055051,400
03 May 20240.05500.05500.05500.05500.055011,000
02 May 20240.05500.05500.05500.05500.0550-
01 May 20240.05500.05500.05500.05500.055058,100
30 Apr 20240.05000.07000.05000.05500.055090,000
29 Apr 20240.05500.05500.05500.05500.0550-
26 Apr 20240.05500.05500.05500.05500.0550-
25 Apr 20240.05500.05500.05500.05500.055071,000
24 Apr 20240.05500.05500.05500.05500.05502,400
23 Apr 20240.06000.06000.06000.06000.060055,400
22 Apr 20240.06500.06500.06000.06000.060062,000
19 Apr 20240.06500.06500.06500.06500.0650-
18 Apr 20240.06500.06500.06500.06500.065041,000
17 Apr 20240.07000.07000.07000.07000.070030,000
16 Apr 20240.07500.07500.07500.07500.0750-
15 Apr 20240.07000.07500.07000.07500.075034,800
12 Apr 20240.05500.08000.05500.08000.0800571,200
11 Apr 20240.05500.05500.05500.05500.055070,000
10 Apr 20240.05500.05500.05500.05500.055037,000
09 Apr 20240.05500.05500.05500.05500.055064,000
08 Apr 20240.06000.06000.05500.05500.0550139,000
05 Apr 20240.05000.06000.05000.06000.0600201,300
04 Apr 20240.04500.04500.04500.04500.0450-
03 Apr 20240.04000.04500.04000.04500.0450235,000
02 Apr 20240.04000.04000.04000.04000.040047,000
01 Apr 20240.04000.04000.04000.04000.040015,000
28 Mar 20240.04000.04000.04000.04000.040021,200
27 Mar 20240.04000.04000.04000.04000.040048,000
26 Mar 20240.04500.04500.04500.04500.0450-
25 Mar 20240.04500.04500.04500.04500.045010,300
22 Mar 20240.04000.04000.04000.04000.0400188,800
21 Mar 20240.04500.04500.04000.04000.0400158,000
20 Mar 20240.05000.05000.04500.04500.0450113,000
19 Mar 20240.05500.05500.05500.05500.05504,000
18 Mar 20240.04500.05000.04500.04500.0450161,900
15 Mar 20240.05500.05500.05000.05000.050081,000
14 Mar 20240.05500.05500.05000.05000.050030,500
13 Mar 20240.05000.05000.05000.05000.0500-
12 Mar 20240.05000.05000.05000.05000.0500-
11 Mar 20240.05500.05500.05000.05000.050010,000
08 Mar 20240.06000.06000.05000.05000.0500325,200
07 Mar 20240.06000.06000.06000.06000.06002,500
06 Mar 20240.05000.06000.05000.06000.060081,400
05 Mar 20240.05000.05000.05000.05000.050035,000
04 Mar 20240.05000.05000.05000.05000.0500-
01 Mar 20240.05000.05000.05000.05000.050034,000
29 Feb 20240.04500.04500.04500.04500.045027,000
28 Feb 20240.05000.05000.05000.05000.0500-
27 Feb 20240.05000.05000.05000.05000.05004,000
26 Feb 20240.04500.04500.04500.04500.045030,900
23 Feb 20240.04500.04500.04500.04500.0450128,000
22 Feb 20240.04500.04500.04500.04500.045075,900
21 Feb 20240.05000.05000.04500.04500.045022,000
20 Feb 20240.05000.05000.05000.05000.05002,400
16 Feb 20240.04500.05000.04500.05000.050068,000
15 Feb 20240.05000.05000.05000.05000.0500-
14 Feb 20240.05000.05000.05000.05000.050040,000
13 Feb 20240.05500.05500.05500.05500.05509,000
12 Feb 20240.05500.05500.05500.05500.05501,000
09 Feb 20240.05500.05500.05500.05500.055050,000
08 Feb 20240.04500.05500.04500.05500.0550272,500
07 Feb 20240.05000.05000.05000.05000.0500-
06 Feb 20240.05000.05000.05000.05000.0500191,900
05 Feb 20240.05500.05500.05500.05500.0550-
02 Feb 20240.05500.05500.05500.05500.0550103,000
01 Feb 20240.05500.05500.05500.05500.0550-
31 Jan 20240.06000.06000.05000.05500.0550231,900
30 Jan 20240.05500.06000.05500.06000.0600128,000
29 Jan 20240.06000.06000.06000.06000.06006,400
26 Jan 20240.06000.06000.06000.06000.060036,000
25 Jan 20240.06000.06000.06000.06000.0600-
24 Jan 20240.06000.06000.06000.06000.06003,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...