TSXV - Delayed Quote CAD

Silver Tiger Metals Inc. (SLVR.V)

0.4450
+0.0150
+(3.49%)
At close: June 6 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20250.44000.46000.42500.44500.44501,048,700
Jun 5, 20250.48500.49000.43000.43000.43001,246,000
Jun 4, 20250.39000.45000.39000.45000.45001,916,500
Jun 3, 20250.37000.40000.37000.40000.40002,096,700
Jun 2, 20250.37000.37000.36000.36500.36503,977,100
May 30, 20250.36500.37000.35000.35000.3500342,600
May 29, 20250.37000.37000.35500.37000.37001,208,600
May 28, 20250.36000.37500.35500.36000.3600603,100
May 27, 20250.35000.35500.34000.35000.3500559,600
May 26, 20250.32000.36000.32000.36000.3600432,100
May 23, 20250.29500.32000.29000.32000.3200399,900
May 22, 20250.30000.30500.28500.28500.2850511,200
May 21, 20250.30000.31000.29500.29500.2950449,400
May 20, 20250.32500.33000.29000.29000.29003,303,900
May 16, 20250.30500.32000.30500.32000.320059,200
May 15, 20250.31000.31000.30500.31000.3100103,100
May 14, 20250.32000.32000.30000.30800.3080801,300
May 13, 20250.33000.33000.31500.32000.3200255,700
May 12, 20250.33000.33000.31500.33000.3300117,700
May 9, 20250.33000.33500.32000.33500.335081,500
May 8, 20250.33000.33000.32000.32000.3200232,300
May 7, 20250.34000.36000.33000.33000.3300770,900
May 6, 20250.34000.35500.34000.35000.35001,577,900
May 5, 20250.32500.32500.32500.32500.325087,600
May 2, 20250.31500.32500.31000.32000.3200104,600
May 1, 20250.33000.33000.30000.31000.3100363,900
Apr 30, 20250.33500.34000.32500.32500.3250205,500
Apr 29, 20250.34000.35000.34000.34000.3400461,200
Apr 28, 20250.34500.35000.33500.33800.3380501,100
Apr 25, 20250.32500.33500.32000.33500.3350557,900
Apr 24, 20250.31000.32500.30500.32500.3250751,100
Apr 23, 20250.30000.31000.29500.30500.3050518,000
Apr 22, 20250.30500.31500.29500.29500.2950399,200
Apr 21, 20250.32500.33000.30000.30000.3000797,300
Apr 17, 20250.32000.32000.30500.31500.3150103,500
Apr 16, 20250.33000.33000.31000.31500.3150719,400
Apr 15, 20250.33500.33500.32000.32000.3200431,500
Apr 14, 20250.33000.34300.32000.33000.33001,028,100
Apr 11, 20250.30000.33000.29500.33000.33001,247,300
Apr 10, 20250.29000.29500.28000.29500.2950534,100
Apr 9, 20250.27000.28500.26000.28000.2800456,000
Apr 8, 20250.29000.29000.24500.26000.2600411,800
Apr 7, 20250.28000.28500.27000.27000.2700375,000
Apr 4, 20250.30500.31000.27500.28500.28501,035,400
Apr 3, 20250.31000.31000.30500.30500.3050478,800
Apr 2, 20250.31500.32500.31500.32500.3250245,600
Apr 1, 20250.34000.34000.31500.32000.3200208,700
Mar 31, 20250.33000.33000.31500.32500.3250298,800
Mar 28, 20250.33000.33000.31000.32500.3250536,500
Mar 27, 20250.32500.33500.32000.32800.32801,215,800
Mar 26, 20250.33500.33500.31000.32800.32801,033,500
Mar 25, 20250.34000.34000.32500.33000.33002,400,900
Mar 24, 20250.38000.39000.37000.37000.3700593,700
Mar 21, 20250.40000.40000.37500.37500.3750142,100
Mar 20, 20250.39500.40000.39000.40000.4000141,500
Mar 19, 20250.40500.40500.37500.39500.3950215,800
Mar 18, 20250.40000.41000.38000.39000.3900442,900
Mar 17, 20250.36500.40000.35500.38500.3850401,700
Mar 14, 20250.36000.36000.35000.36000.3600148,200
Mar 13, 20250.35000.36000.33000.35000.3500208,400
Mar 12, 20250.35000.35500.34500.35000.3500230,200
Mar 11, 20250.34000.34500.33000.33500.3350120,400
Mar 10, 20250.34000.35000.32500.33500.3350340,300
Mar 7, 20250.33500.35300.33000.33000.3300264,500
Mar 6, 20250.32000.34000.32000.33000.330073,200
Mar 5, 20250.32000.33500.32000.32000.3200131,300
Mar 4, 20250.31000.31000.30000.30500.305096,700
Mar 3, 20250.31000.32000.30000.30000.3000172,800
Feb 28, 20250.31500.33000.31000.31000.3100201,500
Feb 27, 20250.34000.34000.32000.32500.3250153,700
Feb 26, 20250.33000.34500.32000.34500.3450441,900
Feb 25, 20250.33000.33500.32000.32000.320074,300
Feb 24, 20250.35000.35000.32000.34500.3450225,600
Feb 21, 20250.36500.36500.34000.34500.345097,400
Feb 20, 20250.33000.37000.32000.37000.3700168,300
Feb 19, 20250.34000.34000.32000.32500.3250507,100
Feb 18, 20250.33500.35000.32500.33500.3350300,600
Feb 14, 20250.35500.35500.31500.32000.3200469,000
Feb 13, 20250.34000.35000.32000.33000.3300446,300
Feb 12, 20250.33000.34000.33000.33500.3350518,900
Feb 11, 20250.36000.36000.33000.33000.3300549,800
Feb 10, 20250.37000.37000.34500.36000.3600294,000
Feb 7, 20250.34500.35500.33000.34500.3450481,300
Feb 6, 20250.33500.35000.32500.33000.33001,633,600
Feb 5, 20250.33000.33500.32000.33500.3350289,800
Feb 4, 20250.32000.33500.31000.32000.3200492,200
Feb 3, 20250.30000.32000.30000.31500.3150277,400
Jan 31, 20250.30000.31000.28500.30000.3000382,500
Jan 30, 20250.29000.31000.29000.30000.3000490,000
Jan 29, 20250.28000.30000.28000.28000.2800291,900
Jan 28, 20250.28500.29500.28500.29000.2900472,600
Jan 27, 20250.27500.29500.27500.29000.2900485,200
Jan 24, 20250.28000.28500.28000.28500.2850338,100
Jan 23, 20250.27500.27500.27000.27000.2700263,900
Jan 22, 20250.27000.28500.27000.28000.2800190,700
Jan 21, 20250.26000.27500.26000.27000.2700256,200
Jan 20, 20250.25500.26000.25000.25500.2550124,700
Jan 17, 20250.25500.26500.25500.26000.2600113,800
Jan 16, 20250.26500.26500.25500.26000.2600186,900
Jan 15, 20250.27000.27000.25000.25000.2500126,900
Jan 14, 20250.25500.26000.25500.25500.255092,000
Jan 13, 20250.27500.27500.24500.24500.2450348,900
Jan 10, 20250.28500.28500.27000.27500.275021,400
Jan 9, 20250.27000.28000.27000.28000.280019,700
Jan 8, 20250.25000.28000.25000.28000.2800266,200
Jan 7, 20250.22500.24500.22500.24500.2450568,800
Jan 6, 20250.22000.24000.22000.22500.2250199,400
Jan 3, 20250.23500.23500.22000.23500.2350121,800
Jan 2, 20250.22500.23500.22500.23500.235078,000
Dec 31, 20240.22000.22500.21000.22500.2250220,400
Dec 30, 20240.21500.21500.21000.21000.210061,600
Dec 27, 20240.20500.22000.20000.21500.2150262,400
Dec 24, 20240.21000.21000.20000.20500.205051,100
Dec 23, 20240.22000.22000.20500.20500.2050457,800
Dec 20, 20240.21500.23000.21000.22000.2200246,200
Dec 19, 20240.22500.22500.21500.21500.2150117,500
Dec 18, 20240.22500.23500.21500.22000.2200369,100
Dec 17, 20240.23000.23500.22500.22500.225040,200
Dec 16, 20240.24500.24500.22500.23500.235063,700
Dec 13, 20240.24000.24000.23500.24000.240038,000
Dec 12, 20240.25000.25500.24500.24500.2450123,500
Dec 11, 20240.25000.25000.24500.25000.250072,000
Dec 10, 20240.25000.25000.25000.25000.2500129,800
Dec 9, 20240.25000.25500.24000.24000.2400344,400
Dec 6, 20240.24500.25000.24500.25000.250046,500
Dec 5, 20240.25500.25500.24500.25000.250053,700
Dec 4, 20240.24000.25500.24000.25500.2550172,200
Dec 3, 20240.25000.25500.24500.24500.245057,500
Dec 2, 20240.24500.24500.24000.24000.2400135,000
Nov 29, 20240.22500.25000.22500.25000.2500248,800
Nov 28, 20240.21500.22500.21500.22000.220014,700
Nov 27, 20240.22000.22500.21500.21500.2150142,700
Nov 26, 20240.22500.22500.21000.21000.210074,400
Nov 25, 20240.22000.23000.22000.22500.2250382,200
Nov 22, 20240.23000.23000.22000.22000.2200534,700
Nov 21, 20240.23000.23500.22500.23000.2300136,500
Nov 20, 20240.22500.23000.22000.22500.2250132,800
Nov 19, 20240.23500.23500.22500.22500.2250137,200
Nov 18, 20240.24000.24000.23500.23500.2350239,000
Nov 15, 20240.25500.25500.24000.24000.240057,300
Nov 14, 20240.25000.25000.23500.24000.2400142,400
Nov 13, 20240.24500.25000.24000.24000.2400254,500
Nov 12, 20240.24500.25000.23500.23500.2350107,400
Nov 11, 20240.24500.25000.23500.24000.2400266,700
Nov 8, 20240.26000.26500.25500.25500.2550177,600
Nov 7, 20240.25500.27000.25000.26500.2650146,900
Nov 6, 20240.24500.25500.24000.25500.2550111,500
Nov 5, 20240.24500.25000.24000.24500.2450621,400
Nov 4, 20240.25500.25500.24500.24500.2450169,000
Nov 1, 20240.26500.27000.25500.25500.2550413,600
Oct 31, 20240.26500.28000.26000.26000.2600263,900
Oct 30, 20240.26000.26000.25000.25500.2550246,000
Oct 29, 20240.29000.29000.26000.26000.2600959,100
Oct 28, 20240.29000.29000.28500.28800.288022,600
Oct 25, 20240.28000.30000.27800.28500.2850207,000
Oct 24, 20240.28000.29500.26000.28000.2800416,800
Oct 23, 20240.27000.27300.25500.26000.2600631,900
Oct 22, 20240.32500.32500.27500.28000.2800711,600
Oct 21, 20240.34500.34500.32500.32500.3250472,200
Oct 18, 20240.34500.34500.33500.34000.3400165,000
Oct 17, 20240.33500.35000.33500.33500.3350128,400
Oct 16, 20240.35000.35000.33000.34000.3400173,600
Oct 15, 20240.34000.35000.34000.34000.3400310,100
Oct 11, 20240.33500.34000.33000.33500.335030,500
Oct 10, 20240.32500.34000.32500.34000.340079,000
Oct 9, 20240.31000.32500.31000.32500.3250121,200
Oct 8, 20240.33000.34500.31000.31500.3150275,300
Oct 7, 20240.33500.35300.31500.34500.3450602,400
Oct 4, 20240.32500.35500.31500.33500.33504,396,000
Oct 3, 20240.29000.29500.28500.28500.2850460,800
Oct 2, 20240.28000.29500.27000.29500.2950461,300
Oct 1, 20240.26500.27000.26000.27000.2700138,200
Sep 30, 20240.24500.27000.24500.27000.2700286,100
Sep 27, 20240.25500.25500.24500.25500.2550488,200
Sep 26, 20240.26000.26500.25000.26500.2650410,200
Sep 25, 20240.24500.26000.24500.25500.2550381,500
Sep 24, 20240.24500.24500.23500.23500.235091,000
Sep 23, 20240.23500.24500.23500.24000.2400130,500
Sep 20, 20240.24000.25000.22000.23000.2300135,900
Sep 19, 20240.24000.24000.22000.22500.225074,800
Sep 18, 20240.23000.23500.22500.22500.2250131,600
Sep 17, 20240.24500.25000.23500.24000.240076,000
Sep 16, 20240.23500.25000.23500.25000.2500246,000
Sep 13, 20240.22000.25500.22000.24500.2450279,300
Sep 12, 20240.21000.23000.20500.23000.2300295,200
Sep 11, 20240.19000.20000.19000.20000.2000420,800
Sep 10, 20240.17500.19500.17000.19500.1950121,700
Sep 9, 20240.17500.17500.16500.17000.170086,200
Sep 6, 20240.17500.17500.16500.17000.1700159,300
Sep 5, 20240.19000.19500.17500.17500.1750202,900
Sep 4, 20240.19000.19000.19000.19000.190027,000
Sep 3, 20240.20000.20000.19000.19000.1900171,200
Aug 30, 20240.19000.20000.19000.19500.1950209,000
Aug 29, 20240.19000.19000.18500.18500.185042,000
Aug 28, 20240.19000.19500.18500.19000.1900189,200
Aug 27, 20240.19000.19000.18800.18800.188086,900
Aug 26, 20240.19000.19000.19000.19000.1900160,300
Aug 23, 20240.18500.19000.18500.18500.1850183,800
Aug 22, 20240.19500.19500.18000.18000.180092,100
Aug 21, 20240.19000.19000.18800.19000.1900356,400
Aug 20, 20240.20000.20500.19000.19000.1900307,700
Aug 19, 20240.20500.20500.19500.19500.1950244,200
Aug 16, 20240.21000.21000.20000.21000.2100349,900
Aug 15, 20240.21000.21500.21000.21000.210045,400
Aug 14, 20240.20500.21000.20000.20500.205096,800
Aug 13, 20240.21500.21500.20500.20500.205097,400
Aug 12, 20240.21000.22000.20500.22000.2200114,100
Aug 9, 20240.20500.20500.20500.20500.205030,000
Aug 8, 20240.21500.21500.20000.20000.2000168,900
Aug 7, 20240.23000.23000.20000.20000.2000276,600
Aug 6, 20240.22500.23000.21000.22500.2250136,400
Aug 2, 20240.23500.24500.23000.23500.235094,500
Aug 1, 20240.25000.25000.23000.23500.235092,200
Jul 31, 20240.24500.25000.24000.24000.2400135,400
Jul 30, 20240.23000.24000.23000.23000.2300187,600
Jul 29, 20240.24500.24500.23500.23500.235036,000
Jul 26, 20240.24000.24000.23500.24000.240037,700
Jul 25, 20240.23500.24000.23000.24000.2400117,000
Jul 24, 20240.24000.24500.24000.24500.24507,000
Jul 23, 20240.24000.24000.23000.23500.235049,000
Jul 22, 20240.25000.25000.24000.24000.240032,900
Jul 19, 20240.24000.26500.24000.26000.2600162,000
Jul 18, 20240.27500.27500.26000.26500.2650100,200
Jul 17, 20240.27500.28500.27000.27000.2700408,400
Jul 16, 20240.25500.27500.25500.27000.2700307,900
Jul 15, 20240.24000.26000.24000.25500.2550236,000
Jul 12, 20240.23500.24000.23500.24000.240093,500
Jul 11, 20240.23500.25000.23000.24500.2450257,600
Jul 10, 20240.22500.23000.21500.23000.2300184,000
Jul 9, 20240.22000.22500.22000.22500.225046,400
Jul 8, 20240.23000.23500.22500.22500.225069,600
Jul 5, 20240.22500.23500.22000.23000.2300153,500
Jul 4, 20240.22000.22500.22000.22000.220080,500
Jul 3, 20240.22000.23300.21800.22000.2200178,200
Jul 2, 20240.22000.22000.21500.21500.215045,200
Jun 28, 20240.21500.21500.21000.21000.210037,200
Jun 27, 20240.22000.22000.20500.21000.210031,500
Jun 26, 20240.21000.21500.21000.21500.215011,600
Jun 25, 20240.21500.21500.20500.20500.205060,000
Jun 24, 20240.22000.22000.21000.21000.210019,400
Jun 21, 20240.22500.22500.21000.21500.2150125,900
Jun 20, 20240.22000.22500.22000.22500.2250295,800
Jun 19, 20240.21000.21000.21000.21000.2100254,200
Jun 18, 20240.22000.22500.21500.21500.2150176,000
Jun 17, 20240.22500.22500.21500.22000.220048,400
Jun 14, 20240.22000.22500.22000.22500.225066,200
Jun 13, 20240.22500.22500.21500.21500.2150132,400
Jun 12, 20240.23000.23500.23000.23000.230016,700
Jun 11, 20240.23500.23500.22500.23000.2300183,300
Jun 10, 20240.24000.24000.23000.23000.230095,800
Jun 7, 20240.23500.23500.22500.23500.2350181,800
Jun 6, 20240.22500.25000.22500.25000.2500363,600

Related Tickers