Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Frankfurt - Delayed Quote EUR

Silver Storm Mining Ltd. R (SVR.F)

Compare
0.0916
-0.0048
(-4.98%)
As of 8:04:42 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 17, 20250.09160.09160.09160.09160.09165,000
Mar 14, 20250.09320.09640.09320.09640.09645,000
Mar 13, 20250.08700.08700.08700.08700.0870-
Mar 12, 20250.08380.08380.08380.08380.0838-
Mar 11, 20250.07800.07800.07800.07800.0780-
Mar 10, 20250.08940.08940.08940.08940.0894-
Mar 7, 20250.08540.08540.08540.08540.0854-
Mar 6, 20250.08780.09460.08780.09460.09467,000
Mar 5, 20250.07440.07440.07440.07440.0744-
Mar 4, 20250.07340.07860.07340.07580.075825,400
Mar 3, 20250.07840.07840.07840.07840.0784-
Feb 28, 20250.08080.08620.08080.08560.085625,000
Feb 27, 20250.08800.10000.08800.10000.100010,000
Feb 26, 20250.09140.09140.09140.09140.0914-
Feb 25, 20250.08840.08840.08840.08840.0884-
Feb 24, 20250.09540.09540.09040.09040.090420,000
Feb 21, 20250.10000.10000.10000.10000.1000-
Feb 20, 20250.09960.09960.09960.09960.0996-
Feb 19, 20250.09900.09900.09900.09900.0990-
Feb 18, 20250.09900.10700.09900.10700.10701,000
Feb 17, 20250.10150.10150.10150.10150.1015-
Feb 14, 20250.09660.10700.09660.10700.107010,000
Feb 13, 20250.09440.09440.09440.09440.0944-
Feb 12, 20250.09280.09280.09280.09280.0928-
Feb 11, 20250.09800.10250.09800.10250.10258,000
Feb 10, 20250.09640.09640.09640.09640.0964-
Feb 7, 20250.09180.09180.09180.09180.0918-
Feb 6, 20250.08860.09320.08860.09320.09321,000
Feb 5, 20250.09280.09600.08920.09600.09607,000
Feb 4, 20250.07480.07920.07480.07920.07927,000
Feb 3, 20250.06180.06760.06180.06760.06763,000
Jan 31, 20250.06440.06940.06240.06240.062428,000
Jan 30, 20250.06100.06100.06100.06100.0610-
Jan 29, 20250.06100.06760.06100.06760.067610,000
Jan 28, 20250.06400.06400.06380.06400.064025,000
Jan 27, 20250.06000.06000.06000.06000.0600-
Jan 24, 20250.05760.06280.05760.06280.062830,000
Jan 23, 20250.06120.06120.06120.06120.0612-
Jan 22, 20250.06220.06220.06220.06220.0622-
Jan 21, 20250.06360.06360.06360.06360.0636-
Jan 20, 20250.05920.06440.05920.06440.0644700
Jan 17, 20250.06180.06180.06180.06180.0618-
Jan 16, 20250.06260.06740.06260.06680.066844,885
Jan 15, 20250.06540.06540.06540.06540.0654-
Jan 14, 20250.05980.06720.05980.06580.065823,000
Jan 13, 20250.06540.06540.06540.06540.0654-
Jan 10, 20250.06200.06200.06200.06200.0620-
Jan 9, 20250.05480.05480.05480.05480.0548-
Jan 8, 20250.05980.05980.05980.05980.0598-
Jan 7, 20250.06100.06100.06100.06100.0610-
Jan 6, 20250.06000.06000.06000.06000.0600-
Jan 3, 20250.06520.06900.06520.06900.06905,591
Jan 2, 20250.06180.06180.06180.06180.0618-
Dec 30, 20240.05000.05580.05000.05580.055888,000
Dec 27, 20240.05340.05400.05340.05400.05405,000
Dec 23, 20240.05080.05100.05080.05100.051070,000
Dec 20, 20240.04720.04720.04720.04720.0472-
Dec 19, 20240.04720.04740.04720.04740.04743,000
Dec 18, 20240.05000.05000.05000.05000.0500-
Dec 17, 20240.05000.05000.04860.04860.0486-
Dec 16, 20240.04800.04800.04800.04800.0480-
Dec 13, 20240.04980.04980.04980.04980.0498-
Dec 12, 20240.05000.05000.05000.05000.0500-
Dec 11, 20240.04680.04700.04680.04700.04703,500
Dec 10, 20240.04840.05800.04840.05800.05805,000
Dec 9, 20240.04840.04840.04840.04840.0484-
Dec 6, 20240.05280.05280.05280.05280.05281
Dec 5, 20240.08220.08220.08220.08220.0822-
Dec 4, 20240.08220.08220.08220.08220.0822-
Dec 3, 20240.08220.08220.08220.08220.0822-
Dec 2, 20240.08220.08220.08220.08220.0822-
Nov 29, 20240.08220.08220.08220.08220.0822-
Nov 28, 20240.08220.08220.08220.08220.0822-
Nov 27, 20240.08220.08220.08220.08220.0822-
Nov 26, 20240.08220.08220.08220.08220.0822-
Nov 25, 20240.08220.08220.08220.08220.0822-
Nov 22, 20240.08220.08220.08220.08220.0822-
Nov 21, 20240.08220.08220.08220.08220.0822-
Nov 20, 20240.08220.08220.08220.08220.0822-
Nov 19, 20240.08220.08220.08220.08220.0822-
Nov 18, 20240.08220.08220.08220.08220.0822-
Nov 15, 20240.08220.08220.08220.08220.0822-
Nov 14, 20240.08220.08220.08220.08220.0822-
Nov 13, 20240.08220.08220.08220.08220.0822-
Nov 12, 20240.08220.08220.08220.08220.0822-
Nov 11, 20240.08220.08220.08220.08220.0822-
Nov 8, 20240.08220.08220.08220.08220.0822-
Nov 7, 20240.08220.08220.08220.08220.0822-
Nov 6, 20240.08220.08220.08220.08220.0822-
Nov 5, 20240.08220.08220.08220.08220.0822-
Nov 4, 20240.08220.08220.08220.08220.0822-
Nov 1, 20240.08220.08220.08220.08220.0822-
Oct 31, 20240.08220.08220.08220.08220.0822-
Oct 30, 20240.08220.08220.08220.08220.0822-
Oct 29, 20240.08220.08220.08220.08220.0822-
Oct 28, 20240.08220.08220.08220.08220.0822-
Oct 25, 20240.08220.08220.08220.08220.0822-
Oct 24, 20240.08220.08220.08220.08220.0822-
Oct 23, 20240.08220.08220.08220.08220.0822-
Oct 22, 20240.08220.08220.08220.08220.0822-
Oct 21, 20240.08220.08220.08220.08220.0822-
Oct 18, 20240.08220.08220.08220.08220.0822-
Oct 17, 20240.08220.08220.08220.08220.0822-
Oct 16, 20240.08220.08220.08220.08220.08228,000
Oct 15, 20240.08140.08140.08140.08140.0814-
Oct 14, 20240.08020.08020.08020.08020.0802-
Oct 11, 20240.07200.07200.07200.07200.0720-
Oct 10, 20240.08040.08680.08040.08680.08682,500
Oct 9, 20240.06380.06380.06380.06380.0638-
Oct 8, 20240.06320.06320.06320.06320.0632-
Oct 7, 20240.06040.06040.06040.06040.0604-
Oct 4, 20240.06320.06320.06320.06320.0632-
Oct 3, 20240.06620.07500.06620.07500.07501,500
Oct 2, 20240.06340.06340.06340.06340.0634-
Oct 1, 20240.06280.06280.06280.06280.0628-
Sep 30, 20240.06880.06880.06880.06880.0688-
Sep 27, 20240.06940.06940.06940.06940.0694-
Sep 26, 20240.06900.08700.06900.08700.087017,600
Sep 25, 20240.07200.07200.07200.07200.0720-
Sep 24, 20240.06900.06900.06900.06900.0690-
Sep 23, 20240.06840.06840.06840.06840.0684-
Sep 20, 20240.06720.06720.06720.06720.0672-
Sep 19, 20240.06840.06860.06840.06860.06861,000
Sep 18, 20240.06860.07020.06860.07020.0702482
Sep 17, 20240.06840.06840.06840.06840.0684-
Sep 16, 20240.06900.08160.06900.08160.081612,000
Sep 13, 20240.07180.08200.07100.07980.079815,000
Sep 12, 20240.07240.07240.07240.07240.0724-
Sep 11, 20240.06520.06520.06520.06520.0652-
Sep 10, 20240.06920.06920.06920.06920.0692-
Sep 9, 20240.06300.06300.06300.06300.0630-
Sep 6, 20240.07200.07200.07200.07200.0720-
Sep 5, 20240.06020.06020.06020.06020.0602-
Sep 4, 20240.05740.05740.05740.05740.0574-
Sep 3, 20240.05760.05760.05760.05760.0576-
Sep 2, 20240.05740.05740.05660.05660.0566-
Aug 30, 20240.06340.06340.06340.06340.0634-
Aug 29, 20240.06240.06240.06240.06240.0624-
Aug 28, 20240.06240.06240.06240.06240.0624-
Aug 27, 20240.06720.06720.06720.06720.0672-
Aug 26, 20240.06260.06260.06260.06260.0626-
Aug 23, 20240.06020.06020.06020.06020.0602-
Aug 22, 20240.06180.06180.06180.06180.0618-
Aug 21, 20240.06500.06500.06500.06500.0650-
Aug 20, 20240.06020.06020.06020.06020.0602-
Aug 19, 20240.07020.07960.07020.07960.07966,300
Aug 16, 20240.06500.06500.06500.06500.0650-
Aug 15, 20240.06180.06180.06180.06180.0618-
Aug 14, 20240.04800.04800.04800.04800.0480-
Aug 13, 20240.06200.06200.06200.06200.0620-
Aug 12, 20240.06200.06200.06200.06200.0620-
Aug 9, 20240.07160.07160.07160.07160.0716-
Aug 8, 20240.06840.08600.06840.08600.08605,000
Aug 7, 20240.07140.07140.07140.07140.0714-
Aug 6, 20240.06520.08680.06520.08680.08685,000
Aug 5, 20240.08000.08000.06500.06500.065030,060
Aug 2, 20240.08980.08980.08980.08980.0898-
Aug 1, 20240.09000.09000.09000.09000.0900-
Jul 31, 20240.09020.09760.09020.09760.09764,050
Jul 30, 20240.09020.09020.09020.09020.0902-
Jul 29, 20240.09020.10400.09020.10400.10405,000
Jul 26, 20240.09580.09580.09580.09580.0958-
Jul 25, 20240.10350.10350.10350.10350.1035-
Jul 24, 20240.11100.11100.11100.11100.1110-
Jul 23, 20240.10250.11550.10250.11550.11552,800
Jul 22, 20240.09680.09680.09680.09680.0968-
Jul 19, 20240.09300.09300.09300.09300.0930-
Jul 18, 20240.09740.09740.09740.09740.0974-
Jul 17, 20240.10600.11000.10600.11000.110010,000
Jul 16, 20240.10050.10600.10050.10600.10601,025
Jul 15, 20240.09260.09260.09260.09260.0926-
Jul 12, 20240.11250.11250.11250.11250.1125-
Jul 11, 20240.10150.10150.10150.10150.1015-
Jul 10, 20240.09940.09940.09940.09940.0994-
Jul 9, 20240.10050.10050.10050.10050.1005-
Jul 8, 20240.10050.10050.10050.10050.1005-
Jul 5, 20240.09020.09020.09020.09020.0902-
Jul 4, 20240.08600.08600.08600.08600.0860-
Jul 3, 20240.08600.10550.08600.09000.090014,000
Jul 2, 20240.09300.09860.09300.09860.09861,000
Jul 1, 20240.09000.10000.09000.09980.099835,050
Jun 28, 20240.08220.09480.08220.09480.09482,500
Jun 27, 20240.08140.09500.08140.09500.095030,000
Jun 26, 20240.08880.08880.08880.08880.0888-
Jun 25, 20240.10000.10000.10000.10000.100041,000
Jun 24, 20240.10000.10000.10000.10000.1000-
Jun 21, 20240.10000.10200.10000.10200.102029,500
Jun 20, 20240.10250.10250.10250.10250.1025-
Jun 19, 20240.10000.10000.10000.10000.1000-
Jun 18, 20240.10700.10700.10700.10700.1070-
Jun 17, 20240.11250.11250.11200.11200.11202,000
Jun 14, 20240.11450.12850.11450.12650.12653,000
Jun 13, 20240.10900.12000.10900.12000.120080,000
Jun 12, 20240.10000.11500.10000.11500.115012,025
Jun 11, 20240.10000.11800.10000.11800.1180520
Jun 10, 20240.11250.11250.11250.11250.1125-
Jun 7, 20240.11150.11150.11150.11150.1115-
Jun 6, 20240.11150.11700.11150.11700.11701,000
Jun 5, 20240.11150.11150.11150.11150.1115-
Jun 4, 20240.11500.11500.11500.11500.1150-
Jun 3, 20240.12400.13450.12400.13450.134522,500
May 31, 20240.12000.12000.12000.12000.1200-
May 30, 20240.12000.12000.12000.12000.12004,027
May 29, 20240.12050.12700.12050.12600.126012,973
May 28, 20240.12750.13100.12750.13100.131010,148
May 27, 20240.12150.13350.12150.13300.1330141,470
May 24, 20240.10950.11100.10950.11100.11108,230
May 23, 20240.10950.10950.10950.10950.1095-
May 22, 20240.10950.11500.10950.11500.11505,000
May 21, 20240.12500.12500.11650.11650.116510,000
May 20, 20240.11700.11700.11700.11700.1170-
May 17, 20240.10000.10000.10000.10000.1000-
May 16, 20240.10000.10000.10000.10000.1000-
May 15, 20240.10000.10000.10000.10000.1000-
May 14, 20240.10000.11150.10000.11150.111510,000
May 13, 20240.10100.11150.10100.11150.111510,000
May 10, 20240.10450.10450.10450.10450.1045-
May 9, 20240.09800.09800.09800.09800.0980-
May 8, 20240.10250.10250.10250.10250.1025-
May 7, 20240.09800.09800.09800.09800.0980-
May 6, 20240.09800.09800.09800.09800.0980-
May 3, 20240.09820.09820.09820.09820.0982-
May 2, 20240.10150.10150.10150.10150.1015-
Apr 30, 20240.10700.10700.10700.10700.1070-
Apr 29, 20240.10700.10700.10700.10700.1070-
Apr 26, 20240.10900.10900.10900.10900.1090-
Apr 25, 20240.10700.10700.10700.10700.1070-
Apr 24, 20240.10700.10700.10700.10700.1070-
Apr 23, 20240.10700.13000.10700.13000.130015,000
Apr 22, 20240.13300.13300.13300.13300.13301,501
Apr 19, 20240.10100.10100.10100.10100.1010-
Apr 18, 20240.10050.10050.10050.10050.1005-
Apr 17, 20240.09700.13250.09700.13250.132525,000
Apr 16, 20240.09500.09500.09500.09500.0950-
Apr 15, 20240.09060.09060.09060.09060.0906-
Apr 12, 20240.08900.11500.08900.11500.115055,500
Apr 11, 20240.08500.08500.08500.08500.0850-
Apr 10, 20240.08080.08080.08080.08080.0808-
Apr 9, 20240.08080.08080.08080.08080.0808-
Apr 8, 20240.08080.08080.08080.08080.0808-
Apr 5, 20240.07800.07800.07800.07800.0780-
Apr 4, 20240.08600.08600.08600.08600.0860-
Apr 3, 20240.07500.07500.07500.07500.0750-
Apr 2, 20240.07420.07420.07420.07420.0742-
Mar 28, 20240.06200.06200.06200.06200.0620-
Mar 27, 20240.06400.06400.06400.06400.0640-
Mar 26, 20240.05600.05600.05600.05600.0560-
Mar 25, 20240.05600.05600.05600.05600.0560-
Mar 22, 20240.05600.05600.05600.05600.0560-
Mar 21, 20240.05950.05950.05950.05950.0595-
Mar 20, 20240.05950.05950.05950.05950.0595-
Mar 19, 20240.05950.05950.05950.05950.0595-
Mar 18, 20240.05950.05950.05950.05950.0595-

Related Tickers