Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQB - Delayed Quote USD

Silver Mountain Resources Inc. (AGMRF)

Compare
0.0425
+0.0019
+(4.54%)
At close: March 14 at 3:42:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.04240.04500.04120.04250.0425406,783
Mar 13, 20250.03750.04200.03750.04060.0406809,922
Mar 12, 20250.03690.03700.03210.03700.0370111,860
Mar 11, 20250.03500.03500.03160.03330.033355,482
Mar 10, 20250.03180.03500.03100.03150.0315183,562
Mar 7, 20250.03520.03520.03250.03280.03281,671
Mar 6, 20250.03190.03750.03190.03200.032096,682
Mar 5, 20250.03360.03700.03060.03210.0321118,645
Mar 4, 20250.03070.03150.03010.03010.030174,872
Mar 3, 20250.03290.03650.03090.03200.0320323,395
Feb 28, 20250.02900.03400.02900.03310.033115,050
Feb 27, 20250.03400.03400.03200.03200.0320109,078
Feb 26, 20250.03740.03740.03250.03250.032541,554
Feb 25, 20250.03200.03510.03150.03350.0335233,440
Feb 24, 20250.03770.03820.03500.03820.0382299,028
Feb 21, 20250.04200.04200.03600.03620.0362100,460
Feb 20, 20250.03950.03950.03800.03800.038025,716
Feb 19, 20250.04000.04200.03600.03790.037938,423
Feb 18, 20250.03200.04200.03200.03930.0393111,415
Feb 14, 20250.04050.04060.03640.03800.038045,169
Feb 13, 20250.03700.03700.03550.03620.036269,711
Feb 12, 20250.03620.03700.03550.03550.0355108,613
Feb 11, 20250.03610.03800.03610.03710.037122,519
Feb 10, 20250.03210.03900.03210.03770.037789,731
Feb 7, 20250.03650.04100.03630.03720.0372358,380
Feb 6, 20250.04060.04300.03460.03800.0380626,249
Feb 5, 20250.03990.04250.03460.04180.04181,703,979
Feb 4, 20250.03770.03850.03470.03790.03791,079,317
Feb 3, 20250.03340.03630.03340.03590.0359229,615
Jan 31, 20250.03100.03750.03100.03600.036070,819
Jan 30, 20250.03450.03750.03100.03390.0339197,906
Jan 29, 20250.03750.03750.03410.03450.0345493,184
Jan 28, 20250.03650.03650.03500.03620.0362221,999
Jan 27, 20250.03500.03780.03500.03780.0378178,152
Jan 24, 20250.03590.03760.03510.03630.036398,363
Jan 23, 20250.03600.03770.03500.03500.0350696,617
Jan 22, 20250.03500.03780.03480.03600.03601,119,734
Jan 21, 20250.03080.03650.03080.03420.0342170,367
Jan 17, 20250.03610.04020.03150.03150.03154,383,005
Jan 16, 20250.03650.03910.03600.03690.0369744,033
Jan 15, 20250.04000.04000.03650.03780.0378185,685
Jan 14, 20250.04000.04000.03770.03900.039033,676
Jan 13, 20250.04250.04250.03850.03850.0385149,960
Jan 10, 20250.04150.04250.03770.04250.0425494,365
Jan 8, 20250.03260.04100.03260.03840.0384104,974
Jan 7, 20250.03920.04150.03550.03600.0360107,518
Jan 6, 20250.03450.04000.03450.03770.0377180,275
Jan 3, 20250.03850.03850.03470.03500.0350904,175
Jan 2, 20250.03200.03850.03200.03840.0384368,859
Dec 31, 20240.03280.03750.03250.03650.0365332,359
Dec 30, 20240.03650.03880.03480.03640.0364251,542
Dec 27, 20240.03650.04010.03650.03770.0377480,352
Dec 26, 20240.03210.03800.03210.03800.0380459,964
Dec 24, 20240.03840.03840.03550.03800.0380143,448
Dec 23, 20240.04000.04000.03410.03800.0380339,685
Dec 20, 20240.03250.04000.03250.03590.0359990,686
Dec 19, 20240.02500.03250.02500.03100.0310406,791
Dec 18, 20240.02940.03090.02640.03050.0305282,802
Dec 17, 20240.03230.03230.02650.02940.02941,091,061
Dec 16, 20240.03000.03450.03000.03050.0305136,171
Dec 13, 20240.03180.03450.03000.03000.0300564,254
Dec 12, 20240.02320.03180.02320.03120.0312442,435
Dec 11, 20240.03260.03260.02870.03130.0313175,113
Dec 10, 20240.03500.03910.03250.03260.0326516,718
Dec 9, 20240.03280.03790.03280.03450.034595,215
Dec 6, 20240.03370.03450.03320.03400.0340111,482
Dec 5, 20240.03840.03840.03400.03450.0345357,032
Dec 4, 20240.03180.03890.03180.03470.034789,544
Dec 3, 20240.03180.03850.03180.03500.035047,637
Dec 2, 20240.03580.03820.03200.03820.0382115,650
Nov 29, 20240.04000.04000.03650.03760.037653,844
Nov 27, 20240.03050.04000.03050.03790.037970,444
Nov 26, 20240.03750.03750.03430.03530.0353511,758
Nov 25, 20240.03650.04110.03500.03570.0357304,204
Nov 22, 20240.03240.04400.03240.03660.036681,459
Nov 21, 20240.03200.03900.03200.03900.0390172,052
Nov 20, 20240.03380.03990.03380.03850.038560,012
Nov 19, 20240.03760.04110.03760.03860.038644,936
Nov 18, 20240.03820.04020.03820.03920.0392424,300
Nov 15, 20240.03800.04160.03800.03860.038675,753
Nov 14, 20240.03800.04110.03800.03830.038394,707
Nov 13, 20240.03910.04150.03800.03880.038827,541
Nov 12, 20240.04060.04410.03800.03890.0389158,252
Nov 11, 20240.04820.04820.03730.04000.0400750,196
Nov 8, 20240.04250.04780.04250.04300.043046,672
Nov 7, 20240.04130.04630.04130.04250.042585,100
Nov 6, 20240.04510.04590.04080.04280.0428480,346
Nov 5, 20240.04940.05190.04570.04620.046216,629
Nov 4, 20240.04310.04910.04310.04600.0460168,853
Nov 1, 20240.05960.05960.04470.04470.044773,337
Oct 31, 20240.04900.04900.04360.04650.0465756,934
Oct 30, 20240.05650.05650.04500.04730.0473175,272
Oct 29, 20240.05560.05560.04730.05360.0536410,184
Oct 28, 20240.06000.06000.05330.05360.053679,638
Oct 25, 20240.06000.06000.05380.05880.0588186,791
Oct 24, 20240.05730.06000.05500.05620.056298,585
Oct 23, 20240.06310.06310.05500.05750.0575200,117
Oct 22, 20240.05710.06000.05550.05780.0578263,077
Oct 21, 20240.04500.06220.04500.05830.0583264,772
Oct 18, 20240.05040.05240.04900.05180.0518124,419
Oct 17, 20240.05100.05100.04970.04970.049735,148
Oct 16, 20240.05130.05130.04770.04770.047746,232
Oct 15, 20240.05250.05250.04900.05160.051650,470
Oct 14, 20240.05000.05000.04750.04880.048870,106
Oct 11, 20240.04970.05170.04750.04840.048461,839
Oct 10, 20240.04880.05030.04680.04870.048773,833
Oct 9, 20240.04870.05120.04870.05120.05125,532
Oct 8, 20240.05070.05070.04930.05000.050023,596
Oct 7, 20240.05490.05490.05000.05000.050043,616
Oct 4, 20240.05410.05410.04750.05000.050030,883
Oct 3, 20240.04750.05000.04500.04830.0483198,911
Oct 2, 20240.04500.05000.04500.04890.0489122,955
Oct 1, 20240.04090.05120.04000.04930.049318,982
Sep 30, 20240.05460.05880.04400.04850.04851,573,131
Sep 27, 20240.05860.06100.05800.05870.058744,382
Sep 26, 20240.06120.06310.06120.06200.0620221,899
Sep 25, 20240.06040.06140.05750.06040.0604103,989
Sep 24, 20240.05870.06000.05150.05670.0567608,942
Sep 23, 20240.05580.06010.05360.05870.0587101,253
Sep 20, 20240.05360.07000.05360.05890.0589670,417
Sep 19, 20240.06300.06300.05100.05250.0525116,760
Sep 18, 20240.06000.06000.05140.05560.0556171,780
Sep 17, 20240.05300.05300.05150.05300.053053,890
Sep 16, 20240.05550.05640.05000.05180.0518366,372
Sep 13, 20240.04750.06000.04750.05560.0556495,609
Sep 12, 20240.05020.05040.04500.05000.0500172,502
Sep 11, 20240.04610.05100.04350.04500.045056,997
Sep 10, 20240.04360.04740.04360.04370.043743,633
Sep 9, 20240.04450.04830.04300.04500.045049,788
Sep 6, 20240.04660.05000.04520.04520.045226,163
Sep 5, 20240.04780.04780.04470.04470.044714,430
Sep 4, 20240.04690.04780.04470.04780.047862,671
Sep 3, 20240.04820.04820.04580.04660.046646,310
Aug 30, 20240.04760.05050.04700.05050.050524,875
Aug 29, 20240.04770.04770.04720.04720.04727,205
Aug 28, 20240.04300.05700.04260.05230.0523111,146
Aug 27, 20240.04750.04750.04280.04320.043255,031
Aug 26, 20240.04750.04750.04370.04370.04375,805
Aug 23, 20240.04210.04750.04000.04490.044963,729
Aug 22, 20240.05990.05990.04000.04390.043924,944
Aug 21, 20240.04520.04700.04080.04200.0420215,682
Aug 20, 20240.04360.04490.04360.04380.043818,411
Aug 19, 20240.04340.04810.04000.04360.0436157,806
Aug 16, 20240.04000.05000.04000.04670.0467102,400
Aug 15, 20240.04790.04790.04240.04240.0424194,511
Aug 14, 20240.04810.04880.04600.04600.046056,388
Aug 13, 20240.04640.04870.04570.04870.0487117,100
Aug 12, 20240.04690.04690.04640.04640.04641,057
Aug 9, 20240.04420.04700.04250.04700.047024,858
Aug 8, 20240.04320.04500.04000.04250.0425749,019
Aug 7, 20240.06270.06270.04100.04150.0415181,231
Aug 6, 20240.04580.04580.04480.04480.044837,086
Aug 5, 20240.04500.04750.04180.04500.0450351,950
Aug 2, 20240.05250.05250.04500.04500.0450214,634
Aug 1, 20240.04640.04910.04640.04750.0475193,584
Jul 31, 20240.05350.05350.04700.04700.0470324,052
Jul 30, 20240.05160.05180.05050.05180.05186,285
Jul 29, 20240.05990.05990.04750.05000.050058,634
Jul 26, 20240.04860.05100.04860.05030.050345,012
Jul 25, 20240.05200.05300.04900.05000.0500154,342
Jul 24, 20240.05390.05670.05200.05450.054571,449
Jul 23, 20240.05400.05400.05200.05300.053078,130
Jul 22, 20240.04960.05500.04960.05310.0531107,980
Jul 19, 20240.05490.05610.05250.05250.052570,717
Jul 18, 20240.05640.05990.05250.05250.052539,785
Jul 17, 20240.05720.06000.05580.05720.0572156,595
Jul 16, 20240.05470.05860.05470.05860.0586149,405
Jul 15, 20240.05530.05540.05070.05200.0520264,623
Jul 12, 20240.05320.05600.05100.05120.051273,576
Jul 11, 20240.05000.05510.04950.05440.0544669,547
Jul 10, 20240.05090.05090.04950.04950.049531,429
Jul 9, 20240.05130.05130.05000.05000.050053,077
Jul 8, 20240.06000.06000.05030.05100.0510209,080
Jul 5, 20240.05180.06000.05170.05400.0540537,110
Jul 3, 20240.05500.05500.05080.05170.051727,100
Jul 2, 20240.05000.05140.05000.05000.050010,666
Jul 1, 20240.04760.06100.04760.05380.0538158,456
Jun 28, 20240.05000.05000.04760.04960.0496150,551
Jun 27, 20240.04850.05000.04810.04930.049330,500
Jun 26, 20240.05000.05000.04850.04870.0487161,518
Jun 25, 20240.04940.05050.04940.05040.050438,117
Jun 24, 20240.04690.05510.04690.05070.050730,542
Jun 21, 20240.05900.05900.04900.05140.0514224,113
Jun 20, 20240.05040.05090.04850.05000.0500304,983
Jun 18, 20240.05600.05600.05020.05180.051842,938
Jun 17, 20240.05010.05250.05000.05250.052571,848
Jun 14, 20240.04980.05400.04950.05050.050572,590
Jun 13, 20240.04860.05400.04860.05400.054046,467
Jun 12, 20240.05740.05740.04750.05260.0526112,928
Jun 11, 20240.05260.05260.04950.05080.050861,216
Jun 10, 20240.05120.05400.05120.05400.0540175,494
Jun 7, 20240.05000.05490.05000.05400.0540372,841
Jun 6, 20240.05050.05530.05000.05310.053198,445
Jun 5, 20240.05320.05400.05000.05000.0500147,852
Jun 4, 20240.05300.05530.05100.05200.0520553,866
Jun 3, 20240.05850.06330.05500.05710.0571259,925
May 31, 20240.06300.06560.05750.05850.0585218,836
May 30, 20240.06220.06220.05900.05900.0590505,010
May 29, 20240.05880.06150.05440.06060.0606319,682
May 28, 20240.07000.07000.05400.05890.0589679,534
May 24, 20240.06330.06710.06000.06040.0604143,718
May 23, 20240.06210.06270.05840.05850.058559,627
May 22, 20240.06510.06570.06110.06120.0612407,159
May 21, 20240.07000.07110.06500.06580.0658603,013
May 20, 20240.08200.08200.07000.07310.0731299,452
May 17, 20240.06940.06940.06420.06900.0690731,625
May 16, 20240.06060.06230.06000.06000.0600191,855
May 15, 20240.05620.06200.05600.06200.0620552,142
May 14, 20240.05000.05420.05000.05420.0542246,623
May 13, 20240.05600.05600.05090.05090.0509511,381
May 10, 20240.05200.06350.05200.05800.0580233,775
May 9, 20240.05400.05800.05400.05430.054367,885
May 8, 20240.05180.05370.05180.05340.053469,054
May 7, 20240.05410.05410.05110.05110.0511128,748
May 6, 20240.05200.05840.05110.05410.0541435,213
May 3, 20240.05500.05800.05280.05480.054853,123
May 2, 20240.05730.05730.05380.05700.0570109,502
May 1, 20240.05800.05800.05130.05670.0567422,308
Apr 30, 20240.06000.06200.05400.05640.0564444,128
Apr 29, 20240.06060.07000.05890.06170.0617446,858
Apr 26, 20240.05600.06700.05600.06090.0609435,967
Apr 25, 20240.05800.06190.05510.05600.0560504,147
Apr 24, 20240.06620.06750.06000.06000.0600455,392
Apr 23, 20240.06400.06900.06400.06750.0675105,176
Apr 22, 20240.06670.06990.06630.06870.0687153,945
Apr 19, 20240.07000.07040.06220.06670.0667264,979
Apr 18, 20240.06400.07800.06400.06750.0675380,331
Apr 17, 20240.08550.08550.06370.07200.0720813,455
Apr 16, 20240.10000.10000.08750.09810.098159,686
Apr 15, 20240.09690.09690.07880.09210.0921224,280
Apr 12, 20240.09230.10000.08750.09060.0906202,039
Apr 11, 20240.09000.09260.08110.08820.0882149,341
Apr 10, 20240.09400.09440.08380.08380.0838256,808
Apr 9, 20240.10300.10300.08640.09500.0950136,117
Apr 8, 20240.09300.10310.09300.09960.0996294,080
Apr 5, 20240.08380.09500.07580.09060.0906519,383
Apr 4, 20240.08790.09450.08020.08200.0820113,163
Apr 3, 20240.05500.09150.05500.08710.0871972,405
Apr 2, 20240.06250.06300.05850.06050.060599,712
Apr 1, 20240.07010.07010.05930.06190.0619550,446
Mar 28, 20240.06100.06770.06100.06710.0671389,748
Mar 27, 20240.05500.06300.05500.06060.060669,418
Mar 26, 20240.06020.06030.05920.05920.0592126,915
Mar 25, 20240.06800.07000.05750.05750.0575243,723
Mar 22, 20240.06840.06840.06300.06470.064711,722
Mar 21, 20240.06710.06780.06370.06370.063750,244
Mar 20, 20240.06510.06710.06430.06710.0671235,947
Mar 19, 20240.06510.06510.06370.06370.063710,100
Mar 18, 20240.07100.07200.06810.06810.068138,684
Mar 15, 20240.05530.07070.05530.06830.068339,787

Related Tickers

RSNVF Reyna Silver Corp.
0.0490
-0.20%
 
HAMRF Silver Hammer Mining Corp.
0.0800
+29.03%
 
HAMR.CN Silver Hammer Mining Corp.
0.0850
-10.53%
 
CSS.CN Cascada Silver Corp.
0.0250
-16.67%
 
ANPMF Andean Precious Metals Corp.
1.1800
-2.48%
 
APGOF Apollo Silver Corp.
0.1980
-1.00%
 
SVRSF Silver Storm Mining Ltd.
0.1000
-1.96%
 
ZCTSF Zacatecas Silver Corp.
0.0641
-2.88%
 
KOOYF Kootenay Silver Inc.
0.7200
-0.41%
 
APGO.V Apollo Silver Corp.
0.2950
+3.51%