Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Silver Elephant Mining Corp. (ELEF.TO)

Compare
0.2300
-0.0100
(-4.17%)
At close: April 16 at 2:54:41 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.24000.24000.23000.23000.230068,500
Apr 15, 20250.24000.24000.22000.22000.220013,600
Apr 14, 20250.24000.24000.23000.23000.230025,600
Apr 11, 20250.23000.24000.21000.22000.220053,400
Apr 10, 20250.21000.23000.21000.22000.220046,200
Apr 9, 20250.19000.22000.18000.21000.210043,200
Apr 8, 20250.20000.20000.16000.18000.1800164,700
Apr 7, 20250.15000.17000.15000.15000.150064,200
Apr 4, 20250.19000.19000.16000.17000.170068,000
Apr 3, 20250.21000.21000.18000.18000.1800280,900
Apr 2, 20250.21000.23000.21000.23000.230031,300
Apr 1, 20250.22000.22000.21000.21000.21006,300
Mar 31, 20250.22000.22000.20000.20000.200019,800
Mar 28, 20250.24000.24000.21000.21000.210015,600
Mar 27, 20250.22000.23000.21000.23000.230011,900
Mar 26, 20250.23000.23000.21000.21000.210033,100
Mar 25, 20250.23000.23000.23000.23000.23006,800
Mar 24, 20250.22000.24000.22000.24000.240028,800
Mar 21, 20250.23000.23000.21000.22000.220072,200
Mar 20, 20250.24000.24000.23000.23000.230034,800
Mar 19, 20250.27000.27000.25000.25000.250022,700
Mar 18, 20250.28000.29000.27000.27000.270067,600
Mar 17, 20250.25000.27000.25000.27000.270053,800
Mar 14, 20250.24000.26000.24000.24000.240057,900
Mar 13, 20250.22000.24000.22000.24000.240025,500
Mar 12, 20250.19000.21000.19000.21000.210057,500
Mar 11, 20250.23000.23000.18000.20000.200052,300
Mar 10, 20250.24000.24000.22000.22000.220029,400
Mar 7, 20250.24000.24000.24000.24000.24002,800
Mar 6, 20250.23000.23000.23000.23000.23003,100
Mar 5, 20250.27000.27000.23000.24000.24007,400
Mar 4, 20250.22000.25000.21000.25000.250033,200
Mar 3, 20250.23000.23000.20000.21000.210047,500
Feb 28, 20250.23000.23000.23000.23000.23004,800
Feb 27, 20250.23000.24000.22000.23000.230042,600
Feb 26, 20250.24000.24000.24000.24000.24002,500
Feb 25, 20250.25000.25000.24000.25000.250038,100
Feb 24, 20250.27000.27000.25000.26000.260021,200
Feb 21, 20250.27000.28000.27000.27000.270031,600
Feb 20, 20250.27000.28000.24000.24000.2400102,800
Feb 19, 20250.28000.29000.28000.28000.280012,200
Feb 18, 20250.29000.30000.26000.30000.300086,900
Feb 14, 20250.27000.30000.27000.28000.280084,700
Feb 13, 20250.26000.27000.25000.27000.270041,000
Feb 12, 20250.25000.26000.25000.25000.250045,400
Feb 11, 20250.26000.26000.23000.25000.250031,800
Feb 10, 20250.24000.27000.21000.26000.2600160,200
Feb 7, 20250.28000.28000.19000.19000.1900111,600
Feb 6, 20250.30000.30000.28000.28000.280036,400
Feb 5, 20250.24000.31000.24000.29000.2900325,400
Feb 4, 20250.17000.24000.17000.23000.2300203,500
Feb 3, 20250.18000.18000.16000.16000.160079,800
Jan 31, 20250.16000.17000.16000.17000.1700423,000
Jan 30, 20250.16000.17000.16000.17000.170051,300
Jan 29, 20250.16000.17000.16000.17000.170057,200
Jan 28, 20250.15000.16000.14000.16000.1600204,700
Jan 27, 20250.15000.15000.14000.14000.1400226,600
Jan 24, 20250.15000.16000.14000.15000.1500804,200
Jan 23, 20250.16000.16000.16000.16000.1600112,300
Jan 22, 20250.16000.16000.16000.16000.1600700
Jan 21, 20250.16000.16000.16000.16000.1600167,700
Jan 20, 20250.17000.17000.15000.16000.1600254,800
Jan 17, 20250.18000.18000.16000.17000.1700276,200
Jan 16, 20250.18000.20000.17000.19000.1900336,300
Jan 15, 20250.19000.20000.19000.20000.200036,000
Jan 14, 20250.16000.20000.16000.18000.180094,700
Jan 13, 20250.16000.18000.16000.18000.180011,700
Jan 10, 20250.17000.18000.16000.17000.1700124,200
Jan 9, 20250.18000.18000.16000.17000.170092,800
Jan 8, 20250.19000.19000.19000.19000.190017,000
Jan 7, 20250.20000.20000.19000.19000.190029,500
Jan 6, 20250.20000.20000.19000.20000.200062,100
Jan 3, 20250.20000.20000.20000.20000.200090,600
Jan 2, 20250.21000.22000.18000.19000.1900140,900
Dec 31, 20240.33000.33000.16000.19000.1900629,400
Dec 30, 20240.38000.38000.35000.37000.370013,600
Dec 27, 20240.36000.38000.36000.37000.370016,900
Dec 24, 20240.38000.38000.36000.36000.36002,600
Dec 23, 20240.34000.36000.34000.36000.360027,400
Dec 20, 20240.35000.37000.34000.36000.360043,600
Dec 19, 20240.36000.37000.35000.37000.370019,400
Dec 18, 20240.35000.38000.35000.36000.360019,200
Dec 17, 20240.37000.37000.31000.35000.350046,800
Dec 16, 20240.38000.39000.38000.38000.380025,300
Dec 13, 20240.40000.41000.40000.40000.400045,600
Dec 12, 20240.45000.45000.41000.41000.41005,700
Dec 11, 20240.44000.44000.41000.43000.430011,500
Dec 10, 20240.43000.44000.42000.42000.420017,800
Dec 9, 20240.41000.45000.41000.45000.4500108,800
Dec 6, 20240.44000.44000.42000.43000.430048,300
Dec 5, 20240.42000.43000.42000.43000.43001,000
Dec 4, 20240.44000.45000.44000.44000.440046,700
Dec 3, 20240.44000.44000.43000.44000.440026,100
Dec 2, 20240.46000.46000.43000.43000.430028,600
Nov 29, 20240.45000.46000.44000.45000.450039,400
Nov 28, 20240.43000.45000.43000.44000.440048,700
Nov 27, 20240.41000.43000.41000.43000.430021,500
Nov 26, 20240.40000.43000.40000.40000.400043,200
Nov 25, 20240.42000.43000.39000.40000.400032,800
Nov 22, 20240.43000.44000.42000.43000.4300113,200
Nov 21, 20240.49000.49000.43000.44000.440046,900
Nov 20, 20240.49000.51000.48000.49000.490054,500
Nov 19, 20240.49000.50000.48000.49000.490011,300
Nov 18, 20240.50000.52000.46000.49000.490085,300
Nov 15, 20240.50000.50000.47000.48000.480011,000
Nov 14, 20240.44000.49000.44000.49000.490038,500
Nov 13, 20240.44000.48000.44000.45000.450054,200
Nov 12, 20240.43000.46000.43000.45000.450029,000
Nov 11, 20240.49000.49000.42000.43000.4300106,300
Nov 8, 20240.58000.58000.52000.52000.5200133,500
Nov 7, 20240.57000.57000.56000.57000.570037,100
Nov 6, 20240.56000.57000.56000.56000.560014,100
Nov 5, 20240.57000.57000.56000.56000.56009,800
Nov 4, 20240.56000.58000.56000.57000.570013,900
Nov 1, 20240.56000.57000.55000.55000.550011,300
Oct 31, 20240.58000.60000.56000.58000.580038,700
Oct 30, 20240.59000.60000.59000.60000.600042,600
Oct 29, 20240.64000.64000.59000.60000.6000100,300
Oct 28, 20240.63000.65000.63000.64000.640026,600
Oct 25, 20240.65000.65000.63000.65000.650055,700
Oct 24, 20240.66000.66000.63000.66000.660049,500
Oct 23, 20240.65000.66000.62000.66000.6600134,200
Oct 22, 20240.65000.65000.64000.65000.6500161,100
Oct 21, 20240.65000.66000.64000.65000.6500166,200
Oct 18, 20240.62000.64000.62000.63000.630096,400
Oct 17, 20240.65000.65000.61000.61000.6100102,900
Oct 16, 20240.63000.66000.62000.65000.6500169,300
Oct 15, 20240.64000.64000.58000.61000.610072,900
Oct 11, 20240.65000.65000.61000.64000.640098,700
Oct 10, 20240.64000.68000.62000.68000.6800126,200
Oct 9, 20240.64000.66000.63000.66000.660040,900
Oct 8, 20240.65000.69000.63000.65000.6500120,500
Oct 7, 20240.68000.74000.66000.68000.6800595,800
Oct 4, 20240.65000.72000.64000.72000.7200183,700
Oct 3, 20240.65000.66000.63000.64000.640030,700
Oct 2, 20240.58000.67000.56000.65000.6500152,100
Oct 1, 20240.57000.63000.55000.57000.5700108,400
Sep 30, 20240.66000.66000.57000.58000.5800113,600
Sep 27, 20240.50000.85000.48000.68000.6800735,300
Sep 26, 20240.52000.52000.48000.48000.480035,500
Sep 25, 20240.51000.51000.49000.50000.5000101,600
Sep 24, 20240.49000.50000.49000.50000.500095,900
Sep 23, 20240.52000.52000.49000.49000.490052,600
Sep 20, 20240.48000.50000.47000.50000.5000131,300
Sep 19, 20240.45000.47000.43000.47000.470058,500
Sep 18, 20240.45000.45000.44000.44000.440070,400
Sep 17, 20240.43000.45000.43000.43000.4300115,600
Sep 16, 20240.44000.48000.43000.44000.440067,300
Sep 13, 20240.44000.44000.44000.44000.440032,300
Sep 12, 20240.42000.43000.41000.41000.41009,000
Sep 11, 20240.41000.41000.40000.41000.41004,800
Sep 10, 20240.41000.41000.41000.41000.41004,500
Sep 9, 20240.41000.42000.41000.41000.41009,200
Sep 6, 20240.41000.41000.39000.40000.400019,600
Sep 5, 20240.44000.44000.43000.43000.43009,000
Sep 4, 20240.42000.43000.42000.43000.430016,000
Sep 3, 20240.44000.44000.42000.43000.430025,100
Aug 30, 20240.43000.45000.43000.44000.440038,000
Aug 29, 20240.42000.43000.42000.43000.43009,900
Aug 28, 20240.41000.41000.41000.41000.41003,000
Aug 27, 20240.43000.43000.41000.42000.420051,300
Aug 26, 20240.44000.44000.39000.44000.440072,500
Aug 23, 20240.43000.46000.43000.46000.460013,200
Aug 22, 20240.41000.47000.41000.43000.430046,300
Aug 21, 20240.43000.43000.40000.43000.430021,000
Aug 20, 20240.43000.43000.42000.42000.42005,800
Aug 19, 20240.42000.42000.40000.42000.420072,300
Aug 16, 20240.45000.45000.41000.42000.420036,600
Aug 15, 20240.42000.46000.42000.45000.450087,500
Aug 14, 20240.43000.43000.43000.43000.4300-
Aug 13, 20240.41000.43000.41000.43000.43004,000
Aug 12, 20240.44000.44000.42000.44000.440031,300
Aug 9, 20240.41000.44000.41000.44000.44007,400
Aug 8, 20240.41000.43000.41000.42000.42004,800
Aug 7, 20240.43000.43000.42000.42000.420042,500
Aug 6, 20240.45000.45000.42000.42000.420045,800
Aug 2, 20240.46000.46000.43000.44000.440013,500
Aug 1, 20240.45000.45000.44000.44000.440011,400
Jul 31, 20240.46000.47000.45000.46000.460019,700
Jul 30, 20240.43000.46000.43000.45000.450013,800
Jul 29, 20240.43000.47000.43000.46000.46008,800
Jul 26, 20240.47000.47000.45000.45000.45008,700
Jul 25, 20240.48000.49000.47000.47000.470018,200
Jul 24, 20240.49000.49000.48000.48000.480014,600
Jul 23, 20240.49000.49000.49000.49000.49002,700
Jul 22, 20240.47000.49000.46000.47000.470033,000
Jul 19, 20240.48000.49000.47000.48000.480012,800
Jul 18, 20240.48000.48000.46000.46000.46002,900
Jul 17, 20240.49000.49000.48000.48000.480045,500
Jul 16, 20240.51000.51000.50000.50000.500026,900
Jul 15, 20240.50000.51000.49000.49000.490083,100
Jul 12, 20240.49000.52000.49000.50000.500034,400
Jul 11, 20240.52000.54000.48000.48000.4800179,300
Jul 10, 20240.51000.52000.50000.52000.520029,200
Jul 9, 20240.51000.52000.50000.52000.520059,500
Jul 8, 20240.51000.52000.50000.51000.510020,100
Jul 5, 20240.50000.53000.50000.52000.520062,700
Jul 4, 20240.50000.50000.50000.50000.50002,700
Jul 3, 20240.49000.50000.49000.50000.500042,400
Jul 2, 20240.50000.50000.47000.49000.49005,100
Jun 28, 20240.48000.50000.47000.49000.490019,600
Jun 27, 20240.46000.46000.43000.46000.460035,100
Jun 26, 20240.45000.46000.44000.46000.46007,200
Jun 25, 20240.47000.47000.46000.46000.460010,800
Jun 24, 20240.48000.50000.47000.49000.490010,700
Jun 21, 20240.52000.53000.42000.49000.4900245,900
Jun 20, 20240.49000.52000.49000.52000.520080,900
Jun 19, 20240.48000.48000.48000.48000.48005,200
Jun 18, 20240.47000.48000.47000.48000.48007,600
Jun 17, 20240.50000.50000.46000.48000.480055,000
Jun 14, 20240.47000.52000.47000.51000.510060,500
Jun 13, 20240.52000.52000.48000.48000.480050,400
Jun 12, 20240.45000.55000.45000.53000.5300543,300
Jun 11, 20240.44000.45000.39000.45000.450065,000
Jun 10, 20240.47000.47000.44000.44000.4400140,100
Jun 7, 20240.47000.48000.46000.46000.460022,400
Jun 6, 20240.47000.49000.45000.48000.480046,200
Jun 5, 20240.45000.49000.45000.48000.480064,400
Jun 4, 20240.45000.47000.45000.46000.460015,400
Jun 3, 20240.48000.48000.46000.46000.460015,800
May 31, 20240.50000.50000.49000.49000.490036,500
May 30, 20240.50000.50000.49000.50000.500038,700
May 29, 20240.49000.50000.49000.49000.490029,600
May 28, 20240.50000.52000.47000.49000.4900156,200
May 27, 20240.49000.51000.45000.50000.5000143,100
May 24, 20240.51000.52000.41000.41000.4100168,900
May 23, 20240.48000.52000.48000.51000.5100280,300
May 22, 20240.50000.52000.49000.49000.490029,200
May 21, 20240.54000.54000.49000.52000.5200125,900
May 17, 20240.48000.54000.47000.52000.5200315,000
May 16, 20240.39000.49000.36000.49000.4900197,200
May 15, 20240.37000.40000.36000.39000.390092,100
May 14, 20240.35000.39000.34000.37000.3700108,300
May 13, 20240.35000.39000.35000.39000.39007,300
May 10, 20240.37000.39000.36000.38000.380076,700
May 9, 20240.33000.38000.32000.37000.3700123,800
May 8, 20240.31000.34000.30000.34000.340075,500
May 7, 20240.32000.33000.32000.32000.32004,000
May 6, 20240.34000.34000.33000.34000.34003,300
May 3, 20240.31000.34000.30000.34000.3400102,100
May 2, 20240.31000.31000.30000.30000.300014,100
May 1, 20240.31000.31000.30000.30000.300014,300
Apr 30, 20240.31000.31000.30000.30000.300010,400
Apr 29, 20240.32000.32000.30000.31000.3100146,600
Apr 26, 20240.32000.32000.31000.31000.310032,600
Apr 25, 20240.32000.33000.31000.33000.330011,100
Apr 24, 20240.32000.32000.31000.31000.310047,800
Apr 23, 20240.33000.33000.33000.33000.33008,200
Apr 22, 20240.34000.34000.33000.33000.33009,000
Apr 19, 20240.37000.37000.34000.36000.360010,100
Apr 18, 20240.37000.37000.36000.36000.36002,700
Apr 17, 20240.35000.37000.35000.36000.36009,600
Apr 16, 20240.36000.36000.32000.36000.360046,900

Related Tickers

CTV.V CleanTech Vanadium Mining Corp.
0.0300
-14.29%
 
SAG.V Sterling Metals Corp.
0.3000
-4.76%
 
PGE.V Stillwater Critical Minerals Corp.
0.1550
+3.33%
 
AGX.V Silver X Mining Corp.
0.1750
+6.06%
 
SVB.TO Silver Bull Resources, Inc.
0.1450
-6.45%
 
FURY.TO Fury Gold Mines Limited
0.5300
0.00%
 
BULL.CN Quest Critical Metals Inc.
0.0850
0.00%
 
AAG.V Aftermath Silver Ltd.
0.5050
-18.55%
 
SYH.V Skyharbour Resources Ltd.
0.3150
+5.00%
 
ESK.V Eskay Mining Corp.
0.2700
+3.85%