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

OTC Markets OTCQB - Delayed Quote USD

Silver Valley Metals Corp. (SVMFF)

0.0420
+0.0032
+(8.25%)
At close: May 2 at 11:15:09 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.03190.04200.03190.04200.042022,000
May 1, 20250.03690.03690.03690.03690.03691,400
Apr 30, 20250.03880.03880.03880.03880.0388-
Apr 29, 20250.03880.03880.03880.03880.0388-
Apr 28, 20250.03880.03880.03880.03880.0388-
Apr 25, 20250.03880.03880.03880.03880.0388-
Apr 24, 20250.03880.03880.03880.03880.03885,000
Apr 23, 20250.03690.03690.03690.03690.0369-
Apr 22, 20250.03690.03690.03690.03690.0369-
Apr 21, 20250.03690.03690.03690.03690.0369150
Apr 17, 20250.03800.03800.03800.03800.038010,800
Apr 16, 20250.03250.03250.03250.03250.032510,000
Apr 15, 20250.02790.02790.02790.02790.0279-
Apr 14, 20250.02790.02790.02790.02790.0279-
Apr 11, 20250.02790.02790.02790.02790.0279-
Apr 10, 20250.03800.03800.02790.02790.02795,400
Apr 9, 20250.02600.02600.02600.02600.0260-
Apr 8, 20250.02600.02600.02600.02600.0260127
Apr 7, 20250.02450.02450.02450.02450.0245-
Apr 4, 20250.02450.02450.02450.02450.02454,000
Apr 3, 20250.02490.02800.02490.02800.0280244,426
Apr 2, 20250.01750.01750.01750.01750.0175-
Apr 1, 20250.02210.02210.01750.01750.017581,999
Mar 31, 20250.02450.02450.02450.02450.024550,000
Mar 28, 20250.02760.02760.02760.02760.0276-
Mar 27, 20250.02770.02770.02760.02760.027646,200
Mar 26, 20250.02790.02790.02790.02790.0279-
Mar 25, 20250.02790.02790.02790.02790.0279-
Mar 24, 20250.02790.02790.02790.02790.0279-
Mar 21, 20250.02790.02790.02790.02790.0279-
Mar 20, 20250.02790.02790.02790.02790.0279-
Mar 19, 20250.02500.02800.02280.02790.0279170,055
Mar 18, 20250.02840.02840.02840.02840.0284100,000
Mar 17, 20250.02840.02840.02840.02840.02841,000
Mar 14, 20250.02660.03090.02660.02750.027545,000
Mar 13, 20250.02760.02760.02760.02760.027623,999
Mar 12, 20250.02860.02860.02860.02860.0286-
Mar 11, 20250.02860.02860.02860.02860.0286-
Mar 10, 20250.02860.02860.02860.02860.0286-
Mar 7, 20250.02860.02860.02860.02860.0286-
Mar 6, 20250.02860.02860.02860.02860.0286100
Mar 5, 20250.02780.02780.02780.02780.0278-
Mar 4, 20250.02780.02780.02780.02780.027820,055
Mar 3, 20250.02790.02790.02790.02790.027920,333
Feb 28, 20250.02800.02800.02800.02800.0280-
Feb 27, 20250.02800.02800.02800.02800.0280-
Feb 26, 20250.02800.02800.02800.02800.0280-
Feb 25, 20250.02820.02820.02800.02800.0280500
Feb 24, 20250.03150.03150.02430.02870.0287135,230
Feb 21, 20250.03230.03400.03220.03220.032269,147
Feb 20, 20250.03540.03570.03380.03380.033838,314
Feb 19, 20250.03250.03250.03250.03250.032570,000
Feb 18, 20250.03150.03420.03150.03250.0325200,732
Feb 14, 20250.02930.03150.02930.03150.031534,500
Feb 13, 20250.01580.02820.01580.02680.026817,366
Feb 12, 20250.02920.02920.02920.02920.02924,000
Feb 11, 20250.02510.02510.02510.02510.025125,000
Feb 10, 20250.02040.02250.02040.02250.022515,600
Feb 7, 20250.02920.02920.02920.02920.02921,366
Feb 6, 20250.02210.02210.02210.02210.0221-
Feb 5, 20250.02240.02240.01760.02210.022132,000
Feb 4, 20250.02040.02850.02040.02850.0285392,400
Feb 3, 20250.02000.02550.01910.02110.0211606,500
Jan 31, 20250.01730.02570.01730.02570.0257102,000
Jan 30, 20250.01890.01890.01890.01890.0189-
Jan 29, 20250.01890.01890.01890.01890.0189-
Jan 28, 20250.01890.01890.01890.01890.0189-
Jan 27, 20250.01890.01890.01890.01890.0189-
Jan 24, 20250.01890.01890.01890.01890.01891,000
Jan 23, 20250.01700.01700.01700.01700.0170-
Jan 22, 20250.01700.01700.01700.01700.0170-
Jan 21, 20250.01700.01700.01700.01700.0170-
Jan 17, 20250.01700.01700.01700.01700.0170-
Jan 16, 20250.01700.01700.01700.01700.0170-
Jan 15, 20250.01700.01700.01700.01700.0170-
Jan 14, 20250.01700.01700.01700.01700.0170-
Jan 13, 20250.01700.01700.01700.01700.0170-
Jan 10, 20250.01700.01700.01700.01700.0170-
Jan 8, 20250.01700.01700.01700.01700.017060,000
Jan 7, 20250.01590.01590.01590.01590.0159-
Jan 6, 20250.01590.01590.01590.01590.0159-
Jan 3, 20250.01590.01590.01590.01590.0159-
Jan 2, 20250.01590.01590.01590.01590.0159500
Dec 31, 20240.01920.02090.01920.02090.0209113,000
Dec 30, 20240.01740.02090.01740.02090.0209329,100
Dec 27, 20240.02080.02150.02080.02150.021512,000
Dec 26, 20240.02010.02010.02010.02010.0201-
Dec 24, 20240.02010.02010.02010.02010.0201-
Dec 23, 20240.01960.02010.01960.02010.020135,000
Dec 20, 20240.02050.02390.02050.02390.0239100,000
Dec 19, 20240.02050.02050.02050.02050.020516,598
Dec 18, 20240.02450.02450.02450.02450.02458,299
Dec 17, 20240.02840.02840.02500.02500.025015,805
Dec 16, 20240.02400.02400.02400.02400.02404,000
Dec 13, 20240.02460.02470.02460.02470.0247300,000
Dec 12, 20240.02080.02080.02080.02080.02081,000
Dec 11, 20240.02460.02460.02460.02460.0246-
Dec 10, 20240.02350.02460.02350.02460.024662,400
Dec 9, 20240.02270.02370.02270.02370.02377,877
Dec 6, 20240.02310.02310.02310.02310.0231-
Dec 5, 20240.02310.02310.02310.02310.02319,000
Dec 4, 20240.02450.02450.02450.02450.02452,050
Dec 3, 20240.01340.01340.01340.01340.0134221
Dec 2, 20240.02310.02310.02290.02290.022911,750
Nov 29, 20240.02230.02230.02230.02230.02231,000
Nov 27, 20240.02500.02500.02360.02360.023612,000
Nov 26, 20240.01400.02340.01400.02340.023458,055
Nov 25, 20240.01610.01610.01610.01610.0161111
Nov 22, 20240.01500.01500.01500.01500.0150111
Nov 21, 20240.01790.01790.01790.01790.017947,576
Nov 20, 20240.01670.01670.01670.01670.0167-
Nov 19, 20240.01410.01840.01410.01670.0167339,702
Nov 18, 20240.01300.01300.01300.01300.01303,000
Nov 15, 20240.01450.01450.01450.01450.0145-
Nov 14, 20240.01450.01450.01450.01450.0145-
Nov 13, 20240.01450.01450.01450.01450.014572,000
Nov 12, 20240.01400.01400.01400.01400.0140330,000
Nov 11, 20240.01500.01500.01500.01500.0150220,000
Nov 8, 20240.01840.01840.01750.01750.0175551,111
Nov 7, 20240.01700.01700.01700.01700.0170-
Nov 6, 20240.01760.01760.01700.01700.0170202,000
Nov 5, 20240.01880.01880.01880.01880.01881,000
Nov 4, 20240.01760.01760.01760.01760.0176200,000
Nov 1, 20240.01800.01800.01800.01800.0180-
Oct 31, 20240.02000.02040.01800.01800.0180352,407
Oct 30, 20240.02080.02080.02080.02080.020810,000
Oct 29, 20240.02230.02230.02230.02230.0223-
Oct 28, 20240.02230.02230.02230.02230.02233,000
Oct 25, 20240.02160.02160.02160.02160.0216200,000
Oct 24, 20240.02240.02240.02240.02240.0224-
Oct 23, 20240.02160.02240.02080.02240.0224400,000
Oct 22, 20240.02290.02500.02290.02500.025030,000
Oct 21, 20240.01700.03000.01700.02840.0284513,700
Oct 18, 20240.01780.01780.01480.01500.0150178,000
Oct 17, 20240.01510.01510.01510.01510.0151-
Oct 16, 20240.01510.01510.01510.01510.0151200,000
Oct 15, 20240.01720.01720.01720.01720.0172-
Oct 14, 20240.01720.01720.01720.01720.0172100,000
Oct 11, 20240.01710.01710.01710.01710.0171-
Oct 10, 20240.01710.01710.01710.01710.0171-
Oct 9, 20240.01850.01850.01710.01710.01717,620
Oct 8, 20240.01980.01980.01980.01980.0198-
Oct 7, 20240.01980.01980.01980.01980.0198-
Oct 4, 20240.01980.01980.01980.01980.01981,000
Oct 3, 20240.02000.02000.01850.01920.0192124,000
Oct 2, 20240.02250.02250.01800.01800.0180218,111
Oct 1, 20240.02600.02600.02600.02600.0260-
Sep 30, 20240.02600.02600.02600.02600.0260-
Sep 27, 20240.02600.02600.02600.02600.0260-
Sep 26, 20240.02600.02600.02600.02600.026036,000
Sep 25, 20240.02800.02800.02000.02500.025059,000
Sep 24, 20240.02000.02000.02000.02000.0200-
Sep 23, 20240.01900.02000.01820.02000.020077,000
Sep 20, 20240.01800.01800.01800.01800.0180-
Sep 19, 20240.01800.01800.01800.01800.0180-
Sep 18, 20240.01800.01800.01800.01800.0180-
Sep 17, 20240.01800.01800.01800.01800.0180833
Sep 16, 20240.01970.01970.01970.01970.01971,044
Sep 13, 20240.02010.02010.02010.02010.0201-
Sep 12, 20240.02010.02010.02010.02010.02018,955
Sep 11, 20240.01720.01720.01720.01720.01725,000
Sep 10, 20240.01100.01100.01100.01100.011012,600
Sep 9, 20240.01820.01820.01820.01820.0182-
Sep 6, 20240.01820.01820.01820.01820.0182-
Sep 5, 20240.02000.02000.01820.01820.018230,000
Sep 4, 20240.02040.02040.02040.02040.0204-
Sep 3, 20240.02050.02050.02040.02040.0204117,222
Aug 30, 20240.02540.02540.02150.02170.0217300,000
Aug 29, 20240.02730.02730.02730.02730.02733,000
Aug 28, 20240.02600.02600.02100.02100.0210139,955
Aug 27, 20240.02990.02990.02600.02600.0260202,000
Aug 26, 20240.02600.02600.02600.02600.026038,000
Aug 23, 20240.02840.02840.02840.02840.028422,000
Aug 22, 20240.02300.02300.02300.02300.0230-
Aug 21, 20240.02300.02300.02300.02300.0230-
Aug 20, 20240.02300.02300.02300.02300.0230-
Aug 19, 20240.02300.02300.02300.02300.023081,000
Aug 16, 20240.03190.03190.03190.03190.0319-
Aug 15, 20240.02900.03190.02900.03190.031947,140
Aug 14, 20240.02860.02860.02860.02860.0286-
Aug 13, 20240.02860.02860.02860.02860.0286-
Aug 12, 20240.02140.03150.02140.02860.028639,427
Aug 9, 20240.03190.03190.03190.03190.0319-
Aug 8, 20240.03190.03190.03190.03190.03193,000
Aug 7, 20240.03190.03190.03190.03190.0319-
Aug 6, 20240.03200.03500.02800.03190.0319178,913
Aug 5, 20240.03820.03820.03500.03500.0350121,448
Aug 2, 20240.04130.04130.04130.04130.041320,000
Aug 1, 20240.04800.04800.04800.04800.0480-
Jul 31, 20240.04800.04800.04800.04800.048010,000
Jul 30, 20240.03930.04700.03930.04700.0470110,000
Jul 29, 20240.04080.04080.04080.04080.0408-
Jul 26, 20240.04080.04080.04080.04080.0408-
Jul 25, 20240.04080.04080.04080.04080.040810,784
Jul 24, 20240.05150.05150.05150.05150.0515-
Jul 23, 20240.05150.05150.05150.05150.0515-
Jul 22, 20240.05150.05150.05150.05150.0515-
Jul 19, 20240.05000.05150.05000.05150.0515120,000
Jul 18, 20240.04800.05000.04800.05000.0500155,000
Jul 17, 20240.04800.04800.03610.03610.036137,846
Jul 16, 20240.04100.04100.04100.04100.041041,000
Jul 15, 20240.04200.04200.03750.03750.03755,500
Jul 12, 20240.05400.05400.03910.04200.042093,000
Jul 11, 20240.04400.04400.04400.04400.0440-
Jul 10, 20240.04400.04400.04400.04400.04401,000
Jul 9, 20240.04450.04450.04450.04450.0445-
Jul 8, 20240.04450.04450.04450.04450.04455,000
Jul 5, 20240.04450.04450.04450.04450.0445888
Jul 3, 20240.05000.05000.05000.05000.050010,154
Jul 2, 20240.05000.05000.05000.05000.0500-
Jul 1, 20240.05000.05000.05000.05000.0500100
Jun 28, 20240.05000.05000.04250.04250.042527,000
Jun 27, 20240.04770.04770.04770.04770.04772,000
Jun 26, 20240.04800.05000.04800.05000.050058,000
Jun 25, 20240.04800.04800.04800.04800.04805,000
Jun 24, 20240.04700.04700.04700.04700.0470-
Jun 21, 20240.04700.04700.04700.04700.047096,000
Jun 20, 20240.04560.04560.04560.04560.0456-
Jun 18, 20240.04560.04560.04560.04560.0456-
Jun 17, 20240.04560.04560.04560.04560.045610,000
Jun 14, 20240.04570.04570.04570.04570.0457-
Jun 13, 20240.04830.04830.04570.04570.0457831
Jun 12, 20240.04800.04800.04800.04800.0480-
Jun 11, 20240.04800.04800.04800.04800.0480-
Jun 10, 20240.05000.05000.04800.04800.04806,000
Jun 7, 20240.04800.05000.04800.04800.0480111,000
Jun 6, 20240.04000.04000.04000.04000.0400-
Jun 5, 20240.04000.04000.04000.04000.0400-
Jun 4, 20240.04000.04000.04000.04000.04007,700
Jun 3, 20240.04800.04800.04800.04800.048020,010
May 31, 20240.04800.04800.04800.04800.0480-
May 30, 20240.04800.04800.04800.04800.0480-
May 29, 20240.04530.04800.04530.04800.048023,000
May 28, 20240.04800.04800.04800.04800.048040,000
May 24, 20240.04200.04200.04200.04200.0420-
May 23, 20240.04200.04200.04200.04200.04201,010
May 22, 20240.04520.04800.04000.04800.048061,000
May 21, 20240.05250.05250.05250.05250.0525-
May 20, 20240.05900.05900.05250.05250.05251,604
May 17, 20240.04840.05200.04840.05200.052080,100
May 16, 20240.05990.05990.05990.05990.0599-
May 15, 20240.05990.05990.05990.05990.0599-
May 14, 20240.05990.05990.05990.05990.0599100
May 13, 20240.06100.08940.06100.07670.076716,508
May 10, 20240.04000.04000.04000.04000.0400-
May 9, 20240.04000.04000.04000.04000.0400-
May 8, 20240.04000.04000.04000.04000.04005,000
May 7, 20240.03680.03680.03680.03680.0368-
May 6, 20240.03680.03680.03680.03680.0368-
May 3, 20240.03680.03680.03680.03680.0368-

Related Tickers

BNTRF Benton Resources Inc.
0.0500
0.00%
 
SOP-H.V SOPerior Fertilizer Corp.
0.0100
0.00%
 
BEX.V Benton Resources Inc.
0.0650
-7.14%
 
FMS.V Focus Graphite Inc.
0.0850
-5.56%
 
FUSE.V Fuse Battery Metals Inc.
0.0400
-20.00%
 
USA.TO Americas Gold and Silver Corporation
0.7900
+3.95%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.