TSXV - Free Realtime Quote CAD
Chesapeake Gold Corp. (CKG.V)
1.5000
+0.0700
+(4.90%)
As of 2:50:45 PM EDT. Market Open.
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 1.4900 | 1.5200 | 1.4200 | 1.5000 | 1.5000 | 226,220 |
| Jun 9, 2025 | 1.3500 | 1.5000 | 1.3400 | 1.4300 | 1.4300 | 76,800 |
| Jun 6, 2025 | 1.4900 | 1.4900 | 1.2600 | 1.3800 | 1.3800 | 22,400 |
| Jun 5, 2025 | 1.1800 | 1.4400 | 1.1800 | 1.4300 | 1.4300 | 87,500 |
| Jun 4, 2025 | 1.1500 | 1.2200 | 1.1500 | 1.1900 | 1.1900 | 190,400 |
| Jun 3, 2025 | 1.1800 | 1.1800 | 1.1200 | 1.1500 | 1.1500 | 4,400 |
| Jun 2, 2025 | 1.0700 | 1.1500 | 1.0500 | 1.1400 | 1.1400 | 32,100 |
| May 30, 2025 | 1.1900 | 1.1900 | 1.0500 | 1.0800 | 1.0800 | 11,100 |
| May 29, 2025 | 1.1500 | 1.1500 | 1.0400 | 1.1100 | 1.1100 | 10,000 |
| May 28, 2025 | 1.1200 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 164,600 |
| May 27, 2025 | 1.1200 | 1.2600 | 1.0900 | 1.1100 | 1.1100 | 41,500 |
| May 26, 2025 | 1.0200 | 1.1400 | 1.0200 | 1.1000 | 1.1000 | 21,000 |
| May 23, 2025 | 1.0000 | 1.0200 | 0.9400 | 1.0000 | 1.0000 | 37,900 |
| May 22, 2025 | 0.9500 | 0.9800 | 0.9400 | 0.9800 | 0.9800 | 17,100 |
| May 21, 2025 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 11,200 |
| May 20, 2025 | 0.9800 | 0.9900 | 0.9100 | 0.9100 | 0.9100 | 41,900 |
| May 16, 2025 | 0.9500 | 0.9900 | 0.9400 | 0.9900 | 0.9900 | 19,700 |
| May 15, 2025 | 1.0000 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 5,700 |
| May 14, 2025 | 1.0000 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | 10,200 |
| May 13, 2025 | 0.9900 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 16,700 |
| May 12, 2025 | 1.0400 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 1,400 |
| May 9, 2025 | 0.9600 | 1.0200 | 0.9600 | 1.0000 | 1.0000 | 2,100 |
| May 8, 2025 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 4,100 |
| May 7, 2025 | 0.9600 | 1.0500 | 0.9500 | 1.0500 | 1.0500 | 13,700 |
| May 6, 2025 | 1.0300 | 1.0300 | 0.9200 | 0.9700 | 0.9700 | 57,000 |
| May 5, 2025 | 1.0400 | 1.0400 | 0.9700 | 1.0000 | 1.0000 | 14,100 |
| May 2, 2025 | 0.9500 | 0.9700 | 0.9500 | 0.9600 | 0.9600 | 9,500 |
| May 1, 2025 | 0.9500 | 0.9500 | 0.8900 | 0.8900 | 0.8900 | 2,500 |
| Apr 30, 2025 | 0.9600 | 0.9600 | 0.8900 | 0.9500 | 0.9500 | 20,700 |
| Apr 29, 2025 | 0.9600 | 0.9600 | 0.9100 | 0.9200 | 0.9200 | 35,600 |
| Apr 28, 2025 | 0.9900 | 0.9900 | 0.9400 | 0.9400 | 0.9400 | 8,800 |
| Apr 25, 2025 | 0.9800 | 0.9900 | 0.9700 | 0.9700 | 0.9700 | 8,000 |
| Apr 24, 2025 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 8,900 |
| Apr 23, 2025 | 1.0200 | 1.0600 | 0.9600 | 0.9600 | 0.9600 | 18,000 |
| Apr 22, 2025 | 0.9800 | 1.0300 | 0.9800 | 1.0100 | 1.0100 | 34,900 |
| Apr 21, 2025 | 1.0500 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 20,300 |
| Apr 17, 2025 | 0.9700 | 1.0500 | 0.9700 | 0.9700 | 0.9700 | 12,900 |
| Apr 16, 2025 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 17,200 |
| Apr 15, 2025 | 0.9600 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 5,700 |
| Apr 14, 2025 | 0.9800 | 1.0000 | 0.9300 | 0.9300 | 0.9300 | 19,900 |
| Apr 11, 2025 | 0.9800 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 16,400 |
| Apr 10, 2025 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 9,400 |
| Apr 9, 2025 | 0.8800 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 19,000 |
| Apr 8, 2025 | 0.9000 | 0.9000 | 0.8300 | 0.8400 | 0.8400 | 142,100 |
| Apr 7, 2025 | 0.9300 | 0.9600 | 0.9300 | 0.9600 | 0.9600 | 3,200 |
| Apr 4, 2025 | 1.0100 | 1.0500 | 0.9500 | 0.9900 | 0.9900 | 42,000 |
| Apr 3, 2025 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 3,900 |
| Apr 2, 2025 | 1.0600 | 1.0900 | 1.0200 | 1.0300 | 1.0300 | 6,100 |
| Apr 1, 2025 | 1.1200 | 1.1200 | 1.0300 | 1.0500 | 1.0500 | 8,200 |
| Mar 31, 2025 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 7,900 |
| Mar 28, 2025 | 1.0900 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 20,700 |
| Mar 27, 2025 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 7,000 |
| Mar 26, 2025 | 1.1400 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 1,800 |
| Mar 25, 2025 | 1.1500 | 1.1500 | 1.0600 | 1.1500 | 1.1500 | 15,300 |
| Mar 24, 2025 | 1.1500 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 15,900 |
| Mar 21, 2025 | 1.1900 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 8,300 |
| Mar 20, 2025 | 1.3700 | 1.3700 | 1.2200 | 1.2200 | 1.2200 | 23,900 |
| Mar 19, 2025 | 1.2300 | 1.3100 | 1.1900 | 1.3100 | 1.3100 | 24,100 |
| Mar 18, 2025 | 1.2200 | 1.2700 | 1.1500 | 1.1700 | 1.1700 | 29,400 |
| Mar 17, 2025 | 1.3000 | 1.3300 | 1.2100 | 1.2300 | 1.2300 | 102,800 |
| Mar 14, 2025 | 1.2000 | 1.2600 | 1.1600 | 1.2500 | 1.2500 | 26,300 |
| Mar 13, 2025 | 1.1400 | 1.2100 | 1.1300 | 1.2100 | 1.2100 | 6,500 |
| Mar 12, 2025 | 1.2000 | 1.2000 | 1.1000 | 1.1000 | 1.1000 | 30,100 |
| Mar 11, 2025 | 1.1200 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 15,500 |
| Mar 10, 2025 | 1.1600 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 12,800 |
| Mar 7, 2025 | 1.2000 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 3,500 |
| Mar 6, 2025 | 1.2400 | 1.2400 | 1.1400 | 1.1800 | 1.1800 | 49,500 |
| Mar 5, 2025 | 1.0400 | 1.1800 | 1.0200 | 1.1700 | 1.1700 | 29,700 |
| Mar 4, 2025 | 1.0400 | 1.0400 | 0.9500 | 1.0200 | 1.0200 | 9,600 |
| Mar 3, 2025 | 0.8800 | 1.0400 | 0.8800 | 1.0400 | 1.0400 | 9,000 |
| Feb 28, 2025 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 12,100 |
| Feb 27, 2025 | 1.0000 | 1.1200 | 1.0000 | 1.0400 | 1.0400 | 16,600 |
| Feb 26, 2025 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 13,600 |
| Feb 25, 2025 | 0.9800 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 7,100 |
| Feb 24, 2025 | 0.9900 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 45,400 |
| Feb 21, 2025 | 1.0400 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 20,100 |
| Feb 20, 2025 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 8,000 |
| Feb 19, 2025 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 4,100 |
| Feb 18, 2025 | 1.2000 | 1.2000 | 1.0400 | 1.1300 | 1.1300 | 51,800 |
| Feb 14, 2025 | 1.1700 | 1.2000 | 1.1200 | 1.1200 | 1.1200 | 7,700 |
| Feb 13, 2025 | 1.1000 | 1.1700 | 1.1000 | 1.1700 | 1.1700 | 13,200 |
| Feb 12, 2025 | 1.1400 | 1.2300 | 1.1400 | 1.2000 | 1.2000 | 28,500 |
| Feb 11, 2025 | 1.1900 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 9,400 |
| Feb 10, 2025 | 1.2300 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 52,600 |
| Feb 7, 2025 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 1,800 |
| Feb 6, 2025 | 1.1700 | 1.2800 | 1.1700 | 1.2300 | 1.2300 | 21,600 |
| Feb 5, 2025 | 1.1600 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | 13,100 |
| Feb 4, 2025 | 1.1700 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 20,900 |
| Feb 3, 2025 | 1.2000 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 5,000 |
| Jan 31, 2025 | 1.2000 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | 9,600 |
| Jan 30, 2025 | 1.2300 | 1.2500 | 1.1700 | 1.2200 | 1.2200 | 38,300 |
| Jan 29, 2025 | 1.1000 | 1.1800 | 1.1000 | 1.1800 | 1.1800 | 8,900 |
| Jan 28, 2025 | 1.1600 | 1.2900 | 1.1600 | 1.1600 | 1.1600 | 14,400 |
| Jan 27, 2025 | 1.2500 | 1.2600 | 1.1400 | 1.1900 | 1.1900 | 14,800 |
| Jan 24, 2025 | 1.3500 | 1.3500 | 1.2700 | 1.2800 | 1.2800 | 19,800 |
| Jan 23, 2025 | 1.3600 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 8,600 |
| Jan 22, 2025 | 1.3700 | 1.4200 | 1.3600 | 1.3600 | 1.3600 | 9,100 |
| Jan 21, 2025 | 1.3700 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 15,100 |
| Jan 20, 2025 | 1.3100 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 1,200 |
| Jan 17, 2025 | 1.4100 | 1.4100 | 1.3300 | 1.3700 | 1.3700 | 7,500 |
| Jan 16, 2025 | 1.3200 | 1.4000 | 1.3200 | 1.3900 | 1.3900 | 3,500 |
| Jan 15, 2025 | 1.3200 | 1.4200 | 1.3200 | 1.4200 | 1.4200 | 17,700 |
| Jan 14, 2025 | 1.4300 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 15,400 |
| Jan 13, 2025 | 1.3800 | 1.4700 | 1.3100 | 1.4100 | 1.4100 | 73,300 |
| Jan 10, 2025 | 1.2900 | 1.4800 | 1.2900 | 1.3600 | 1.3600 | 61,700 |
| Jan 9, 2025 | 1.2100 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 10,300 |
| Jan 8, 2025 | 1.0700 | 1.1900 | 1.0700 | 1.1100 | 1.1100 | 30,800 |
| Jan 7, 2025 | 0.9800 | 1.1000 | 0.9800 | 1.0600 | 1.0600 | 20,600 |
| Jan 6, 2025 | 0.9100 | 1.0300 | 0.9100 | 1.0300 | 1.0300 | 24,100 |
| Jan 3, 2025 | 0.9000 | 0.9400 | 0.9000 | 0.9100 | 0.9100 | 7,200 |
| Jan 2, 2025 | 0.8200 | 0.8600 | 0.8200 | 0.8300 | 0.8300 | 25,300 |
| Dec 31, 2024 | 0.8300 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 8,400 |
| Dec 30, 2024 | 0.8200 | 0.8600 | 0.8200 | 0.8200 | 0.8200 | 19,500 |
| Dec 27, 2024 | 0.8300 | 0.8500 | 0.8100 | 0.8200 | 0.8200 | 72,100 |
| Dec 24, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 2,800 |
| Dec 23, 2024 | 0.8400 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 51,100 |
| Dec 20, 2024 | 0.8600 | 0.8600 | 0.8200 | 0.8200 | 0.8200 | 4,400 |
| Dec 19, 2024 | 0.8600 | 0.8800 | 0.8100 | 0.8400 | 0.8400 | 40,900 |
| Dec 18, 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8600 | 0.8600 | 70,100 |
| Dec 17, 2024 | 0.8700 | 0.8800 | 0.8500 | 0.8600 | 0.8600 | 76,100 |
| Dec 16, 2024 | 0.9000 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 45,100 |
| Dec 13, 2024 | 0.9700 | 0.9700 | 0.9300 | 0.9300 | 0.9300 | 3,500 |
| Dec 12, 2024 | 0.9900 | 0.9900 | 0.9200 | 0.9800 | 0.9800 | 30,200 |
| Dec 11, 2024 | 0.9800 | 0.9800 | 0.9400 | 0.9700 | 0.9700 | 27,600 |
| Dec 10, 2024 | 0.9200 | 0.9900 | 0.9200 | 0.9800 | 0.9800 | 7,600 |
| Dec 9, 2024 | 0.9200 | 1.0000 | 0.9200 | 0.9600 | 0.9600 | 101,500 |
| Dec 6, 2024 | 0.9700 | 0.9900 | 0.9500 | 0.9700 | 0.9700 | 34,900 |
| Dec 5, 2024 | 1.0100 | 1.0500 | 0.9800 | 0.9900 | 0.9900 | 45,000 |
| Dec 4, 2024 | 1.0900 | 1.1000 | 1.0300 | 1.0300 | 1.0300 | 54,000 |
| Dec 3, 2024 | 1.1000 | 1.1500 | 1.0700 | 1.0900 | 1.0900 | 57,700 |
| Dec 2, 2024 | 1.1100 | 1.1200 | 1.0300 | 1.0300 | 1.0300 | 8,200 |
| Nov 29, 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 9,300 |
| Nov 28, 2024 | 1.0500 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 4,200 |
| Nov 27, 2024 | 0.9800 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 6,500 |
| Nov 26, 2024 | 0.9400 | 1.0600 | 0.9400 | 0.9800 | 0.9800 | 39,200 |
| Nov 25, 2024 | 0.9900 | 1.0700 | 0.9400 | 0.9600 | 0.9600 | 58,300 |
| Nov 22, 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 39,000 |
| Nov 21, 2024 | 1.1000 | 1.1000 | 1.0300 | 1.0300 | 1.0300 | 65,700 |
| Nov 20, 2024 | 1.1600 | 1.1600 | 1.0700 | 1.1100 | 1.1100 | 14,400 |
| Nov 19, 2024 | 1.1900 | 1.2100 | 1.1100 | 1.1600 | 1.1600 | 8,500 |
| Nov 18, 2024 | 1.1000 | 1.1500 | 1.0300 | 1.1500 | 1.1500 | 84,800 |
| Nov 15, 2024 | 1.1800 | 1.1800 | 1.0200 | 1.0900 | 1.0900 | 104,500 |
| Nov 14, 2024 | 1.1900 | 1.2800 | 1.0100 | 1.0800 | 1.0800 | 193,600 |
| Nov 13, 2024 | 1.6100 | 1.6700 | 1.3200 | 1.3300 | 1.3300 | 122,700 |
| Nov 12, 2024 | 1.6800 | 1.6900 | 1.6200 | 1.6600 | 1.6600 | 10,400 |
| Nov 11, 2024 | 1.7600 | 1.8000 | 1.6800 | 1.6900 | 1.6900 | 37,000 |
| Nov 8, 2024 | 1.9000 | 1.9000 | 1.7800 | 1.7800 | 1.7800 | 10,300 |
| Nov 7, 2024 | 1.7700 | 1.8400 | 1.7700 | 1.8300 | 1.8300 | 6,800 |
| Nov 6, 2024 | 1.7800 | 1.8200 | 1.7500 | 1.7800 | 1.7800 | 18,200 |
| Nov 5, 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8100 | 1.8100 | 5,100 |
| Nov 4, 2024 | 1.8200 | 1.8500 | 1.7700 | 1.8000 | 1.8000 | 16,500 |
| Nov 1, 2024 | 1.8600 | 1.8700 | 1.7600 | 1.7900 | 1.7900 | 20,000 |
| Oct 31, 2024 | 1.9500 | 1.9500 | 1.7800 | 1.8400 | 1.8400 | 45,900 |
| Oct 30, 2024 | 2.0200 | 2.0300 | 1.9900 | 1.9900 | 1.9900 | 22,500 |
| Oct 29, 2024 | 1.9900 | 2.0500 | 1.9900 | 2.0200 | 2.0200 | 16,500 |
| Oct 28, 2024 | 2.0300 | 2.0800 | 2.0300 | 2.0400 | 2.0400 | 9,000 |
| Oct 25, 2024 | 2.1600 | 2.1600 | 2.0000 | 2.0300 | 2.0300 | 28,100 |
| Oct 24, 2024 | 2.2900 | 2.3500 | 2.1700 | 2.2000 | 2.2000 | 31,300 |
| Oct 23, 2024 | 2.2200 | 2.3000 | 2.1800 | 2.2300 | 2.2300 | 35,700 |
| Oct 22, 2024 | 2.0600 | 2.3600 | 2.0600 | 2.2300 | 2.2300 | 71,100 |
| Oct 21, 2024 | 1.8700 | 2.0500 | 1.8700 | 1.9900 | 1.9900 | 37,500 |
| Oct 18, 2024 | 1.8600 | 1.9100 | 1.8500 | 1.8700 | 1.8700 | 21,800 |
| Oct 17, 2024 | 1.9100 | 1.9100 | 1.8600 | 1.8600 | 1.8600 | 4,700 |
| Oct 16, 2024 | 1.8500 | 1.9500 | 1.8500 | 1.9100 | 1.9100 | 17,900 |
| Oct 15, 2024 | 1.7800 | 1.9300 | 1.7800 | 1.8400 | 1.8400 | 17,300 |
| Oct 11, 2024 | 1.7500 | 1.8500 | 1.7500 | 1.8200 | 1.8200 | 20,000 |
| Oct 10, 2024 | 1.7500 | 1.8200 | 1.7500 | 1.8000 | 1.8000 | 15,000 |
| Oct 9, 2024 | 1.8200 | 1.8400 | 1.7700 | 1.8400 | 1.8400 | 8,300 |
| Oct 8, 2024 | 1.8300 | 1.8300 | 1.7900 | 1.8300 | 1.8300 | 6,700 |
| Oct 7, 2024 | 1.8300 | 1.8300 | 1.7300 | 1.8300 | 1.8300 | 5,200 |
| Oct 4, 2024 | 1.8200 | 1.8300 | 1.8100 | 1.8300 | 1.8300 | 11,900 |
| Oct 3, 2024 | 1.8400 | 1.8400 | 1.6800 | 1.7100 | 1.7100 | 27,100 |
| Oct 2, 2024 | 1.8600 | 1.8600 | 1.7600 | 1.7800 | 1.7800 | 19,500 |
| Oct 1, 2024 | 1.8000 | 1.8800 | 1.7500 | 1.8500 | 1.8500 | 19,500 |
| Sep 30, 2024 | 1.9000 | 1.9000 | 1.8300 | 1.8700 | 1.8700 | 1,100 |
| Sep 27, 2024 | 1.9500 | 1.9500 | 1.8400 | 1.8700 | 1.8700 | 9,600 |
| Sep 26, 2024 | 1.8400 | 1.9800 | 1.8400 | 1.9400 | 1.9400 | 12,400 |
| Sep 25, 2024 | 1.8700 | 1.9500 | 1.8100 | 1.9500 | 1.9500 | 20,400 |
| Sep 24, 2024 | 2.0000 | 2.0000 | 1.8600 | 1.8800 | 1.8800 | 5,700 |
| Sep 23, 2024 | 1.9700 | 1.9700 | 1.8700 | 1.9000 | 1.9000 | 12,800 |
| Sep 20, 2024 | 1.9500 | 2.0900 | 1.8800 | 1.9000 | 1.9000 | 37,400 |
| Sep 19, 2024 | 1.8200 | 1.9100 | 1.8200 | 1.9100 | 1.9100 | 16,700 |
| Sep 18, 2024 | 1.7100 | 1.8100 | 1.7100 | 1.8100 | 1.8100 | 13,200 |
| Sep 17, 2024 | 1.8000 | 1.8300 | 1.7300 | 1.7500 | 1.7500 | 17,000 |
| Sep 16, 2024 | 1.8100 | 1.8600 | 1.8000 | 1.8300 | 1.8300 | 8,900 |
| Sep 13, 2024 | 1.8500 | 1.8500 | 1.7800 | 1.8000 | 1.8000 | 15,400 |
| Sep 12, 2024 | 1.8000 | 1.8800 | 1.8000 | 1.8300 | 1.8300 | 10,900 |
| Sep 11, 2024 | 1.7100 | 1.8000 | 1.7100 | 1.7400 | 1.7400 | 18,200 |
| Sep 10, 2024 | 1.8200 | 1.8500 | 1.7500 | 1.7900 | 1.7900 | 18,300 |
| Sep 9, 2024 | 1.8400 | 1.8400 | 1.7500 | 1.7900 | 1.7900 | 12,800 |
| Sep 6, 2024 | 1.8400 | 1.8400 | 1.6600 | 1.7300 | 1.7300 | 6,200 |
| Sep 5, 2024 | 1.8600 | 1.8600 | 1.8100 | 1.8400 | 1.8400 | 9,000 |
| Sep 4, 2024 | 1.6100 | 1.8600 | 1.6100 | 1.8000 | 1.8000 | 16,800 |
| Sep 3, 2024 | 1.7500 | 1.8700 | 1.6700 | 1.7200 | 1.7200 | 23,100 |
| Aug 30, 2024 | 1.8100 | 1.8300 | 1.7800 | 1.8200 | 1.8200 | 1,800 |
| Aug 29, 2024 | 1.7800 | 1.8200 | 1.7800 | 1.8200 | 1.8200 | 3,600 |
| Aug 28, 2024 | 1.8700 | 1.8700 | 1.7000 | 1.7700 | 1.7700 | 28,500 |
| Aug 27, 2024 | 1.8600 | 1.9000 | 1.8600 | 1.8700 | 1.8700 | 1,700 |
| Aug 26, 2024 | 1.8600 | 1.9400 | 1.8600 | 1.9200 | 1.9200 | 11,000 |
| Aug 23, 2024 | 1.9600 | 1.9600 | 1.8600 | 1.8600 | 1.8600 | 4,800 |
| Aug 22, 2024 | 1.8700 | 1.9100 | 1.8600 | 1.9100 | 1.9100 | 3,900 |
| Aug 21, 2024 | 1.8800 | 1.9400 | 1.8700 | 1.9000 | 1.9000 | 8,700 |
| Aug 20, 2024 | 2.0800 | 2.0900 | 1.9500 | 1.9500 | 1.9500 | 5,400 |
| Aug 19, 2024 | 1.9400 | 2.0600 | 1.9400 | 2.0400 | 2.0400 | 12,500 |
| Aug 16, 2024 | 1.9600 | 2.0800 | 1.9100 | 1.9100 | 1.9100 | 14,600 |
| Aug 15, 2024 | 1.8500 | 1.9100 | 1.7600 | 1.9000 | 1.9000 | 9,900 |
| Aug 14, 2024 | 1.7900 | 1.7900 | 1.7600 | 1.7800 | 1.7800 | 16,600 |
| Aug 13, 2024 | 1.7400 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 4,200 |
| Aug 12, 2024 | 1.8200 | 1.8200 | 1.7400 | 1.7400 | 1.7400 | 4,300 |
| Aug 9, 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 3,300 |
| Aug 8, 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 300 |
| Aug 7, 2024 | 1.7500 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 12,100 |
| Aug 6, 2024 | 1.8500 | 1.8600 | 1.7500 | 1.7700 | 1.7700 | 6,100 |
| Aug 2, 2024 | 2.1800 | 2.2100 | 1.8500 | 1.8500 | 1.8500 | 23,000 |
| Aug 1, 2024 | 2.2500 | 2.2500 | 2.1500 | 2.1500 | 2.1500 | 9,100 |
| Jul 31, 2024 | 1.9500 | 2.2500 | 1.9500 | 2.2500 | 2.2500 | 12,600 |
| Jul 30, 2024 | 1.9200 | 1.9300 | 1.9200 | 1.9200 | 1.9200 | 2,200 |
| Jul 29, 2024 | 1.8600 | 1.8800 | 1.8500 | 1.8500 | 1.8500 | 5,200 |
| Jul 26, 2024 | 1.9200 | 1.9500 | 1.9200 | 1.9400 | 1.9400 | 1,900 |
| Jul 25, 2024 | 1.9500 | 1.9500 | 1.8900 | 1.9200 | 1.9200 | 13,100 |
| Jul 24, 2024 | 1.9300 | 1.9500 | 1.9300 | 1.9500 | 1.9500 | 1,000 |
| Jul 23, 2024 | 1.9000 | 1.9700 | 1.8800 | 1.8800 | 1.8800 | 16,100 |
| Jul 22, 2024 | 2.0800 | 2.0800 | 1.9300 | 1.9300 | 1.9300 | 10,000 |
| Jul 19, 2024 | 2.0300 | 2.0900 | 2.0300 | 2.0900 | 2.0900 | 5,100 |
| Jul 18, 2024 | 2.0500 | 2.1800 | 2.0500 | 2.1300 | 2.1300 | 7,500 |
| Jul 17, 2024 | 2.1800 | 2.1900 | 2.1800 | 2.1800 | 2.1800 | 1,400 |
| Jul 16, 2024 | 2.1600 | 2.2400 | 2.1600 | 2.2400 | 2.2400 | 10,000 |
| Jul 15, 2024 | 2.2600 | 2.2900 | 2.2500 | 2.2900 | 2.2900 | 5,100 |
| Jul 12, 2024 | 2.2700 | 2.2700 | 2.1600 | 2.2000 | 2.2000 | 4,100 |
| Jul 11, 2024 | 2.2500 | 2.3000 | 2.2500 | 2.2500 | 2.2500 | 6,200 |
| Jul 10, 2024 | 2.1600 | 2.2500 | 2.1600 | 2.2400 | 2.2400 | 8,900 |
| Jul 9, 2024 | 2.0000 | 2.1500 | 1.9500 | 2.1500 | 2.1500 | 10,800 |
| Jul 8, 2024 | 2.1600 | 2.1600 | 2.0000 | 2.0400 | 2.0400 | 10,500 |
| Jul 5, 2024 | 2.1600 | 2.2100 | 2.1600 | 2.2100 | 2.2100 | 2,100 |
| Jul 4, 2024 | 2.1700 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | 1,300 |
| Jul 3, 2024 | 2.1200 | 2.1400 | 2.1000 | 2.1400 | 2.1400 | 3,200 |
| Jul 2, 2024 | 2.2500 | 2.2500 | 2.1400 | 2.1800 | 2.1800 | 6,000 |
| Jun 28, 2024 | 2.3400 | 2.3400 | 2.2000 | 2.2700 | 2.2700 | 5,600 |
| Jun 27, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2,400 |
| Jun 26, 2024 | 2.3900 | 2.3900 | 2.3200 | 2.3700 | 2.3700 | 5,500 |
| Jun 25, 2024 | 2.5100 | 2.5100 | 2.3800 | 2.4300 | 2.4300 | 3,700 |
| Jun 24, 2024 | 2.4800 | 2.4800 | 2.4200 | 2.4200 | 2.4200 | 1,300 |
| Jun 21, 2024 | 2.7200 | 2.7200 | 2.4200 | 2.4700 | 2.4700 | 2,700 |
| Jun 20, 2024 | 2.4300 | 2.4800 | 2.4300 | 2.4800 | 2.4800 | 4,500 |
| Jun 19, 2024 | 2.4500 | 2.4500 | 2.4300 | 2.4300 | 2.4300 | 600 |
| Jun 18, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 1,000 |
| Jun 17, 2024 | 2.4200 | 2.4200 | 2.3900 | 2.4100 | 2.4100 | 3,000 |
| Jun 14, 2024 | 2.5000 | 2.5000 | 2.4200 | 2.4200 | 2.4200 | 900 |
| Jun 13, 2024 | 2.5900 | 2.5900 | 2.4200 | 2.4900 | 2.4900 | 10,500 |
| Jun 12, 2024 | 2.3300 | 2.5600 | 2.3300 | 2.5600 | 2.5600 | 6,200 |
| Jun 11, 2024 | 2.3700 | 2.4000 | 2.3200 | 2.3300 | 2.3300 | 11,900 |
| Jun 10, 2024 | 2.4300 | 2.5300 | 2.3700 | 2.3700 | 2.3700 | 6,300 |
Related Tickers
TUO.V Teuton Resources Corp.
0.9500
+5.56%
SSV.V Southern Silver Exploration Corp.
0.2650
+1.92%
WEX.V Western Exploration Inc.
0.6400
+5.00%
FME.AX Future Metals NL
0.0200
+25.00%
VIPR.V Silver Viper Minerals Corp.
0.3550
-17.44%
WAM.V Alaska Silver Corp.
0.8100
-3.57%
DEF.V Defiance Silver Corp.
0.2525
-8.18%
SLVR.V Silver Tiger Metals Inc.
0.4350
-6.45%
AGA.V Silver47 Exploration Corp.
0.7800
0.00%
OCG.V Outcrop Silver & Gold Corporation
0.2500
-5.61%