OTC Markets OTCPK - Delayed Quote USD

SILVER47 EXPL CORP. (SVEXF)

0.4420
0.0000
(0.00%)
As of May 27 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 29, 20250.45000.47050.43500.43500.4350149,917
May 28, 20250.44000.49870.44000.46350.463534,567
May 27, 20250.47310.48500.41340.44200.4420120,885
May 23, 20250.44060.46480.44060.45000.450082,879
May 22, 20250.42630.44500.41850.41850.418529,989
May 21, 20250.48000.48000.43140.43420.434237,153
May 20, 20250.45000.45070.41000.45070.450736,418
May 19, 20250.50000.50000.45000.46500.465047,542
May 16, 20250.39200.44340.39000.39860.398638,530
May 15, 20250.44580.45680.40740.40740.407425,835
May 14, 20250.44860.44860.39750.40100.401030,570
May 13, 20250.46000.46000.39750.40800.4080131,147
May 12, 20250.47000.47000.44000.44000.440018,060
May 9, 20250.45000.46900.44200.45270.452717,210
May 8, 20250.46820.47730.45000.45000.450037,350
May 7, 20250.45890.47750.45890.46400.464016,290
May 6, 20250.45630.45820.45630.45820.4582800
May 5, 20250.47070.47070.44110.45170.45179,772
May 2, 20250.45660.47580.44000.44000.440028,185
May 1, 20250.45610.47000.44800.45660.456636,571
Apr 30, 20250.44850.47500.44000.47000.470041,408
Apr 29, 20250.46100.49500.45000.45880.458828,464
Apr 28, 20250.48000.48180.45930.46000.460020,024
Apr 25, 20250.48500.49500.47550.47550.475513,802
Apr 24, 20250.46310.49000.45000.47230.472336,361
Apr 23, 20250.43400.47120.43400.43420.434244,952
Apr 22, 20250.45480.45480.43290.43860.438655,698
Apr 21, 20250.49260.54400.44400.47940.479491,182
Apr 17, 20250.49760.49760.44820.47600.476057,857
Apr 16, 20250.54090.54100.48290.49130.4913159,909
Apr 15, 20250.51000.54100.49450.54100.5410114,846
Apr 14, 20250.53000.53000.46910.47010.470156,360
Apr 11, 20250.49770.52000.47250.50080.500848,072
Apr 10, 20250.45480.51960.42360.51960.5196137,172
Apr 9, 20250.39530.47870.29500.42500.425076,685
Apr 8, 20250.40210.40230.38020.38020.380213,500
Apr 7, 20250.38580.40880.38580.40880.408817,689
Apr 4, 20250.42180.42290.38280.40100.401035,012
Apr 3, 20250.42590.46550.42000.42830.428327,386
Apr 2, 20250.45370.49580.45370.49580.49584,094
Apr 1, 20250.46750.48690.44350.48690.486946,387
Mar 31, 20250.42430.42440.40000.42440.424438,100
Mar 28, 20250.45480.47730.40970.41280.412818,323
Mar 27, 20250.44700.45420.42430.42910.429118,715
Mar 26, 20250.45570.45570.43470.43470.43478,698
Mar 25, 20250.44260.45510.44260.44800.448021,505
Mar 24, 20250.43000.46150.43000.44070.440741,644
Mar 21, 20250.43880.44810.43000.43930.439315,423
Mar 20, 20250.44100.45800.43890.45170.451724,010
Mar 19, 20250.48210.48210.42180.42880.428860,529
Mar 18, 20250.48880.51000.45900.51000.510033,504
Mar 17, 20250.49490.50000.48430.48830.488339,497
Mar 14, 20250.48620.51000.48000.48000.480086,465
Mar 13, 20250.46530.51000.44000.48760.4876193,048
Mar 12, 20250.43000.47530.43000.45410.4541122,734
Mar 11, 20250.41640.43320.41090.41800.4180105,264
Mar 10, 20250.42000.43000.41220.41220.412231,023
Mar 7, 20250.40800.41030.40800.41030.410327,501
Mar 6, 20250.40000.40630.39560.40000.40004,700
Mar 5, 20250.40000.40000.36470.39840.398442,406
Mar 4, 20250.34200.39850.34200.38000.380030,372
Mar 3, 20250.38750.39850.36150.36150.361511,331
Feb 28, 20250.36420.38770.36420.37330.37338,200
Feb 27, 20250.37480.37480.35530.36170.361715,390
Feb 26, 20250.38000.38000.38000.38000.38002,624
Feb 25, 20250.37470.38280.36400.38280.382819,835
Feb 24, 20250.47000.47000.36690.36840.368455,584
Feb 21, 20250.49000.49000.38610.38610.386130,034
Feb 20, 20250.35730.41000.35730.38750.3875140,827
Feb 19, 20250.39700.39700.33430.35110.351181,545
Feb 18, 20250.44000.44000.39250.39500.395065,993
Feb 14, 20250.42220.48880.35640.38680.386819,125
Feb 13, 20250.49000.49000.23000.23000.230042,195
Feb 12, 20250.38000.41500.38000.41500.415012,550
Feb 11, 20250.38000.49000.38000.39360.39361,241
Feb 10, 20250.38920.38920.38920.38920.3892200
Feb 7, 20250.37070.39000.37070.39000.390068,729
Feb 6, 20250.40000.40600.40000.40600.40603,510
Feb 5, 20250.40390.40390.39580.39580.395898,029
Jan 30, 20250.50000.50000.49000.49000.49001,805
Jan 29, 20250.38140.45000.30590.36580.365831,224
Jan 27, 20250.36890.50000.36890.50000.50002,200
Jan 23, 20250.39710.40000.39710.40000.400010,350
Jan 22, 20250.41050.41050.39700.39700.397024,353
Jan 21, 20250.66750.66750.41150.41150.41153,100
Jan 17, 20250.43820.46000.42960.45000.450043,303
Jan 15, 20250.44350.44860.44350.44860.448611,572
Jan 13, 20250.50000.50000.40080.44350.44356,722
Jan 6, 20250.40000.40000.40000.40000.40001,500
Dec 31, 20240.39000.39000.38970.38970.38973,500
Dec 30, 20240.39000.39000.39000.39000.390016,520
Dec 27, 20240.58000.59000.52000.52000.520042,051
Dec 24, 20240.56000.58000.56000.58000.580029,950
Dec 23, 20240.56000.58000.52000.56000.560056,433
Dec 20, 20240.35450.35450.35450.35450.35451,500
Dec 19, 20240.05000.50000.05000.50000.50001,829
Dec 18, 20240.52000.52000.49000.49000.4900208,628
Dec 17, 20240.53000.53000.51000.51000.510056,604

Related Tickers

SMOFF Sonoro Gold Corp.
0.1000
+0.10%
 
BRVMF Bravo Mining Corp.
1.7400
-3.33%
 
GMTLF Guardian Metal Resources PLC
0.5700
+2.89%
 
PGM.AX Platina Resources Limited
0.0190
-5.00%
 
SSVFF Southern Silver Exploration Corp.
0.1800
+5.88%
 
DNRSF Denarius Metals Corp.
0.4808
-5.73%
 
SSVRF Summa Silver Corp.
0.1975
+1.28%
 
DDEJF Dundee Corporation
1.7060
-0.81%
 
DNCVF Defiance Silver Corp.
0.2000
-7.41%
 
GLGDF GoGold Resources Inc.
1.3800
+0.73%