TSXV - Delayed Quote CAD

Silver Valley Metals Corp. (SILV.V)

0.0450

+0.0050

+(12.50%)

At close: April 10 at 3:00:32 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	0.0450	0.0500	0.0450	0.0450	0.0450	471,700
Apr 9, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	140,300
Apr 8, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Apr 7, 2025	0.0400	0.0450	0.0350	0.0450	0.0450	342,800
Apr 4, 2025	0.0350	0.0450	0.0350	0.0400	0.0400	424,100
Apr 3, 2025	0.0350	0.0400	0.0300	0.0400	0.0400	591,800
Apr 2, 2025	0.0350	0.0350	0.0300	0.0350	0.0350	155,000
Apr 1, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 31, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	83,000
Mar 28, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	18,000
Mar 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,300
Mar 26, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 25, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	150,000
Mar 24, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Mar 21, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	88,000
Mar 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 19, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	209,000
Mar 18, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 17, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 14, 2025	0.0400	0.0450	0.0400	0.0400	0.0400	338,000
Mar 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 12, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 11, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,200
Mar 10, 2025	0.0325	0.0350	0.0325	0.0350	0.0350	22,000
Mar 7, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	10,000
Mar 6, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 5, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 4, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	19,500
Mar 3, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	12,800
Feb 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Feb 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	42,800
Feb 26, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	2,100
Feb 25, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	103,000
Feb 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	179,700
Feb 21, 2025	0.0450	0.0450	0.0400	0.0450	0.0450	56,000
Feb 20, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	22,800
Feb 19, 2025	0.0450	0.0500	0.0450	0.0450	0.0450	84,700
Feb 18, 2025	0.0450	0.0500	0.0400	0.0450	0.0450	349,200
Feb 14, 2025	0.0400	0.0450	0.0400	0.0450	0.0450	209,500
Feb 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Feb 12, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	41,000
Feb 11, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Feb 10, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	44,000
Feb 7, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	319,100
Feb 6, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	5,000
Feb 5, 2025	0.0350	0.0400	0.0350	0.0350	0.0350	137,000
Feb 4, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	636,900
Feb 3, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	596,400
Jan 31, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
Jan 30, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 29, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
Jan 27, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
Jan 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 23, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 22, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jan 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 16, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 15, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	99,000
Jan 13, 2025	0.0300	0.0300	0.0250	0.0300	0.0300	669,000
Jan 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 9, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jan 8, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	41,000
Jan 6, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	66,000
Jan 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Jan 2, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	257,000
Dec 27, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	48,800
Dec 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,900
Dec 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	446,000
Dec 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,600
Dec 18, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	83,000
Dec 17, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	10,200
Dec 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
Dec 13, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	863,000
Dec 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	325,400
Dec 9, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	108,000
Dec 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 5, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	55,000
Dec 4, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	331,000
Dec 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 2, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	126,000
Nov 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	69,000
Nov 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 27, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	279,000
Nov 26, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	1,058,100
Nov 25, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	1,309,000
Nov 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Nov 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	102,700
Nov 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	31,500
Nov 18, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	138,000
Nov 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	934,500
Nov 12, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	394,200
Nov 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	278,000
Nov 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	302,000
Nov 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	352,000
Nov 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Nov 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	200,000
Nov 1, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	124,000
Oct 31, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	9,100
Oct 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	70,000
Oct 29, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	138,000
Oct 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	41,800
Oct 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 23, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	116,000
Oct 22, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	51,000
Oct 21, 2024	0.0250	0.0400	0.0250	0.0350	0.0350	1,367,700
Oct 18, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	174,000
Oct 17, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	14,200
Oct 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	200,000
Oct 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,200
Oct 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	380,000
Oct 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,500
Oct 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	290,000
Oct 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Sep 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,400
Sep 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 26, 2024	0.0350	0.0400	0.0300	0.0350	0.0350	477,600
Sep 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	59,800
Sep 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	53,500
Sep 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	76,000
Sep 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Sep 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,600
Sep 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Sep 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Sep 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	98,000
Sep 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,100
Sep 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	40,100
Sep 5, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	655,300
Sep 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	34,000
Sep 3, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	91,600
Aug 30, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	328,100
Aug 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	190,300
Aug 27, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	100,000
Aug 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	149,000
Aug 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	14,000
Aug 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	239,000
Aug 20, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	630,600
Aug 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	120,000
Aug 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,100
Aug 15, 2024	0.0450	0.0500	0.0400	0.0500	0.0500	69,000
Aug 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	35,000
Aug 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	35,000
Aug 12, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	43,900
Aug 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Aug 8, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	120,000
Aug 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	27,100
Aug 6, 2024	0.0550	0.0550	0.0350	0.0400	0.0400	379,900
Aug 2, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	5,200
Aug 1, 2024	0.0550	0.0650	0.0550	0.0650	0.0650	47,600
Jul 31, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	59,500
Jul 30, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	20,000
Jul 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	3,000
Jul 26, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	7,900
Jul 25, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	180,100
Jul 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Jul 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Jul 19, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	42,400
Jul 18, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	57,100
Jul 17, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	27,000
Jul 16, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	33,000
Jul 15, 2024	0.0500	0.0650	0.0500	0.0550	0.0550	246,200
Jul 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	9,000
Jul 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,800
Jul 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 9, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 8, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	48,100
Jul 5, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	216,600
Jul 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 3, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	82,000
Jul 2, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Jun 28, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	181,000
Jun 27, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jun 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jun 25, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	39,000
Jun 24, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jun 21, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	36,000
Jun 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	12,000
Jun 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Jun 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,600
Jun 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	18,100
Jun 7, 2024	0.0600	0.0650	0.0600	0.0600	0.0600	73,000
Jun 6, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 5, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	14,800
Jun 4, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	56,100
Jun 3, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	20,200
May 31, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
May 30, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
May 29, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	20,000
May 28, 2024	0.0650	0.0650	0.0600	0.0650	0.0650	26,000
May 27, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	1,800
May 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 22, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	12,000
May 21, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
May 17, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	43,800
May 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 15, 2024	0.0700	0.0700	0.0500	0.0600	0.0600	234,400
May 14, 2024	0.0800	0.0800	0.0750	0.0800	0.0800	133,300
May 13, 2024	0.0650	0.1200	0.0650	0.0800	0.0800	201,700
May 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	7,500
May 9, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	14,000
May 8, 2024	0.0550	0.0650	0.0550	0.0550	0.0550	79,000
May 7, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 6, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	51,400
May 3, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	11,000
May 2, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 1, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	58,100
Apr 30, 2024	0.0500	0.0700	0.0500	0.0550	0.0550	90,000
Apr 29, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 25, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	71,000
Apr 24, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,400
Apr 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	55,400
Apr 22, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	62,000
Apr 19, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Apr 18, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	41,000
Apr 17, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	30,000
Apr 16, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Apr 15, 2024	0.0700	0.0750	0.0700	0.0750	0.0750	34,800
Apr 12, 2024	0.0550	0.0800	0.0550	0.0800	0.0800	571,200
Apr 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	70,000
Apr 10, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	37,000

BY.CN Beyond Lithium Inc.

0.0450

0.00%

BEX.V Benton Resources Inc.

0.0700

-6.67%

DAN.V Arianne Phosphate Inc.

0.1450

-3.33%

CVV.V CanAlaska Uranium Ltd.

0.6700

-8.22%

GENM.TO Generation Mining Limited

0.1650

-2.94%

NICU.V Magna Mining Inc.

1.3400

-5.63%

QIMC.CN Quebec Innovative Materials Corp.

0.1750

-2.78%

AFM.V Alphamin Resources Corp.

0.8400

+9.09%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Silver Valley Metals Corp. (SILV.V)

Related Tickers