As of 12:08 PM EDT. Market Open.
Currency in USD 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 |
|---|---|---|---|---|---|---|
| Sep 17, 2024 | 7.20 | 7.20 | 6.94 | 6.94 | 6.94 | 1,160 |
| Sep 16, 2024 | 7.50 | 7.50 | 6.99 | 7.22 | 7.22 | 44,000 |
| Sep 13, 2024 | 6.91 | 7.43 | 6.91 | 7.26 | 7.26 | 69,100 |
| Sep 12, 2024 | 6.39 | 6.87 | 6.36 | 6.87 | 6.87 | 75,400 |
| Sep 11, 2024 | 6.39 | 6.39 | 6.30 | 6.35 | 6.35 | 41,500 |
| Sep 10, 2024 | 6.30 | 6.45 | 6.30 | 6.39 | 6.39 | 30,900 |
| Sep 9, 2024 | 5.90 | 6.48 | 5.90 | 6.45 | 6.45 | 37,400 |
| Sep 6, 2024 | 6.01 | 6.06 | 5.82 | 5.82 | 5.82 | 31,900 |
| Sep 5, 2024 | 6.21 | 6.21 | 5.93 | 5.95 | 5.95 | 14,800 |
| Sep 4, 2024 | 6.05 | 6.18 | 6.05 | 6.16 | 6.16 | 22,700 |
| Sep 3, 2024 | 6.32 | 6.32 | 6.02 | 6.10 | 6.10 | 66,300 |
| Aug 30, 2024 | 6.39 | 6.47 | 6.30 | 6.34 | 6.34 | 46,600 |
| Aug 29, 2024 | 6.31 | 6.47 | 6.25 | 6.47 | 6.47 | 19,800 |
| Aug 28, 2024 | 6.26 | 6.27 | 6.22 | 6.23 | 6.23 | 27,400 |
| Aug 27, 2024 | 6.21 | 6.26 | 6.10 | 6.26 | 6.26 | 27,100 |
| Aug 26, 2024 | 6.22 | 6.26 | 6.21 | 6.22 | 6.22 | 33,200 |
| Aug 23, 2024 | 6.23 | 6.30 | 6.15 | 6.19 | 6.19 | 44,700 |
| Aug 22, 2024 | 6.54 | 6.54 | 6.19 | 6.30 | 6.30 | 57,100 |
| Aug 21, 2024 | 6.60 | 6.62 | 6.54 | 6.54 | 6.54 | 35,200 |
| Aug 20, 2024 | 6.63 | 6.63 | 6.57 | 6.58 | 6.58 | 22,100 |
| Aug 19, 2024 | 6.54 | 6.69 | 6.49 | 6.63 | 6.63 | 46,900 |
| Aug 16, 2024 | 6.43 | 6.51 | 6.36 | 6.49 | 6.49 | 199,700 |
| Aug 15, 2024 | 6.44 | 6.54 | 6.38 | 6.43 | 6.43 | 110,400 |
Related Tickers
ABBRF AbraSilver Resource Corp.
1.9000
+1.06%
GLGDF GoGold Resources Inc.
0.9750
-2.06%
GOTRF Goliath Resources Limited
0.9630
+0.31%
FNMCF First Nordic Metals Corp.
0.2600
-1.52%
SSVRF Summa Silver Corp.
0.3200
+10.34%
SLVTF Silver Tiger Metals Inc.
0.1720
-2.35%
ITRG Integra Resources Corp.
0.9550
-1.55%
SSVFF Southern Silver Exploration Corp.
0.2180
-1.45%
RVSDF Riverside Resources Inc.
0.1000
0.00%
DNRSF Denarius Metals Corp.
0.4800
+6.67%