TSXV - Delayed Quote CAD

Silver Viper Minerals Corp. (VIPR.V)

0.3700

+0.0150

+(4.23%)

At close: January 23 at 12:22:10 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	2,121
Jan 22, 2025	0.3500	0.3700	0.3450	0.3550	0.3550	63,305
Jan 21, 2025	0.4050	0.4050	0.3650	0.3650	0.3650	19,357
Jan 20, 2025	0.4000	0.4000	0.3800	0.3800	0.3800	6,776
Jan 17, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	48,456
Jan 16, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	500
Jan 15, 2025	1:10 Stock Splits
Jan 15, 2025	0.5000	0.5000	0.4000	0.4000	0.4000	4,666
Jan 14, 2025	0.4500	0.4500	0.3500	0.4000	0.4000	55,441
Jan 13, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	28,700
Jan 10, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 9, 2025	0.5000	0.5500	0.5000	0.5500	0.5500	1,034
Jan 8, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 7, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	1,150
Jan 6, 2025	0.5000	0.5500	0.5000	0.5500	0.5500	9,769
Jan 3, 2025	0.4500	0.5000	0.4500	0.4500	0.4500	14,256
Jan 2, 2025	0.4500	0.5000	0.4500	0.5000	0.5000	3,600
Dec 31, 2024	0.4000	0.4500	0.4000	0.4000	0.4000	2,970
Dec 30, 2024	0.4500	0.4500	0.4000	0.4500	0.4500	8,000
Dec 27, 2024	0.4000	0.5000	0.4000	0.4500	0.4500	2,620
Dec 24, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,200
Dec 23, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	9,420
Dec 20, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,714
Dec 19, 2024	0.4500	0.5000	0.4500	0.5000	0.5000	17,850
Dec 18, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	500
Dec 17, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	16,198
Dec 16, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Dec 13, 2024	0.5000	0.5500	0.5000	0.5500	0.5500	4,133
Dec 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	15,140
Dec 11, 2024	0.4500	0.5000	0.4500	0.5000	0.5000	10,600
Dec 10, 2024	0.5000	0.5000	0.4500	0.4500	0.4500	12,756
Dec 9, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	11,710
Dec 6, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,482
Dec 5, 2024	0.5000	0.5000	0.4500	0.4500	0.4500	6,650
Dec 4, 2024	0.4500	0.5000	0.4500	0.4500	0.4500	3,300
Dec 3, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,021
Dec 2, 2024	0.5000	0.5000	0.4500	0.5000	0.5000	4,560
Nov 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,750
Nov 28, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	11,350
Nov 25, 2024	0.5000	0.5500	0.5000	0.5500	0.5500	850
Nov 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	310
Nov 21, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	800
Nov 20, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	700
Nov 19, 2024	0.5000	0.5500	0.5000	0.5500	0.5500	4,200
Nov 18, 2024	0.5000	0.5500	0.5000	0.5500	0.5500	10,109
Nov 15, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	19,951
Nov 14, 2024	0.5750	0.5750	0.5500	0.5500	0.5500	2,810
Nov 13, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov 12, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	11,544
Nov 11, 2024	0.7000	0.7000	0.6000	0.6000	0.6000	11,645
Nov 8, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	4,750
Nov 7, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	3,500
Nov 6, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
Nov 5, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Nov 4, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	3,143
Nov 1, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,546
Oct 31, 2024	0.7000	0.7500	0.7000	0.7500	0.7500	9,950
Oct 30, 2024	0.7000	0.8000	0.7000	0.7500	0.7500	3,915
Oct 29, 2024	0.8000	0.8000	0.7500	0.7500	0.7500	4,951
Oct 28, 2024	0.8000	0.8000	0.7000	0.8000	0.8000	12,928
Oct 25, 2024	0.7000	0.7500	0.7000	0.7500	0.7500	8,856
Oct 24, 2024	0.6500	0.7000	0.6500	0.7000	0.7000	12,827
Oct 23, 2024	0.7750	0.7750	0.6500	0.7000	0.7000	23,172
Oct 22, 2024	0.7500	0.9500	0.7500	0.8000	0.8000	121,270
Oct 21, 2024	0.6500	0.7500	0.6500	0.7500	0.7500	24,242
Oct 18, 2024	0.6000	0.7000	0.5750	0.6500	0.6500	44,853
Oct 17, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	17,600
Oct 16, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	11,717
Oct 15, 2024	0.5500	0.5500	0.4500	0.4500	0.4500	12,753
Oct 11, 2024	0.5000	0.5000	0.4500	0.5000	0.5000	4,588
Oct 10, 2024	0.5000	0.5000	0.4500	0.4500	0.4500	3,200
Oct 9, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	8,300
Oct 8, 2024	0.5000	0.5000	0.4750	0.5000	0.5000	4,290
Oct 7, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	700
Oct 4, 2024	0.5000	0.5500	0.5000	0.5500	0.5500	450
Oct 3, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	8,533
Oct 2, 2024	0.5000	0.5500	0.5000	0.5000	0.5000	16,862
Oct 1, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	4,600
Sep 30, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep 27, 2024	0.5000	0.5500	0.5000	0.5500	0.5500	15,722
Sep 26, 2024	0.5500	0.5500	0.5000	0.5000	0.5000	2,600
Sep 25, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	4,094
Sep 24, 2024	0.5500	0.5500	0.5000	0.5500	0.5500	26,303
Sep 23, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	6,000
Sep 20, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,700
Sep 19, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	600
Sep 17, 2024	0.5750	0.6000	0.5750	0.6000	0.6000	1,000
Sep 16, 2024	0.5500	0.6000	0.5500	0.6000	0.6000	12,600
Sep 13, 2024	0.5000	0.6000	0.5000	0.6000	0.6000	14,756
Sep 12, 2024	0.5000	0.5500	0.5000	0.5500	0.5500	25,200
Sep 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 10, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 9, 2024	0.5000	0.5500	0.5000	0.5000	0.5000	28,800
Sep 6, 2024	0.5000	0.5000	0.4500	0.4500	0.4500	18,530
Sep 5, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	8,049
Sep 4, 2024	0.4500	0.5000	0.4500	0.4500	0.4500	7,131
Sep 3, 2024	0.5000	0.5000	0.4000	0.4500	0.4500	43,061
Aug 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	15,469
Aug 29, 2024	0.5500	0.5500	0.5000	0.5500	0.5500	10,265
Aug 28, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	545
Aug 27, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Aug 26, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	145
Aug 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,600
Aug 22, 2024	0.5500	0.6000	0.5500	0.6000	0.6000	2,100
Aug 21, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	5,010
Aug 20, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	4,020
Aug 19, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	12,100
Aug 16, 2024	0.5000	0.5500	0.5000	0.5500	0.5500	3,279
Aug 15, 2024	0.5500	0.6000	0.5500	0.5500	0.5500	1,910
Aug 14, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,400
Aug 13, 2024	0.5500	0.5500	0.4500	0.5500	0.5500	4,221
Aug 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	8,710
Aug 9, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	15,489
Aug 8, 2024	0.5500	0.5500	0.5000	0.5000	0.5000	22,507
Aug 7, 2024	0.6500	0.6500	0.5500	0.5500	0.5500	36,488
Aug 6, 2024	0.6000	0.6500	0.6000	0.6500	0.6500	14,400
Aug 2, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	27,244
Aug 1, 2024	0.6500	0.7000	0.6500	0.6500	0.6500	12,800
Jul 31, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
Jul 30, 2024	0.6500	0.7000	0.6500	0.7000	0.7000	3,881
Jul 29, 2024	0.7000	0.7000	0.6500	0.6500	0.6500	14,350
Jul 26, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	26,500
Jul 25, 2024	0.7000	0.7500	0.7000	0.7000	0.7000	11,240
Jul 24, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	35,744
Jul 23, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jul 22, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	500
Jul 19, 2024	0.6500	0.7000	0.6500	0.7000	0.7000	2,295
Jul 18, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jul 17, 2024	0.7000	0.7500	0.7000	0.7500	0.7500	3,299
Jul 16, 2024	0.7500	0.7500	0.7000	0.7500	0.7500	7,112
Jul 15, 2024	0.7500	0.7500	0.7000	0.7000	0.7000	6,230
Jul 12, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	21,352
Jul 11, 2024	0.7500	0.8000	0.7500	0.7500	0.7500	11,255
Jul 10, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,900
Jul 9, 2024	0.6500	0.7000	0.6500	0.7000	0.7000	9,115
Jul 8, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	360
Jul 5, 2024	0.7000	0.7000	0.6500	0.7000	0.7000	4,650
Jul 4, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	275
Jul 3, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	126
Jul 2, 2024	0.6500	0.7000	0.6500	0.7000	0.7000	3,500
Jun 28, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jun 27, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	378
Jun 26, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jun 25, 2024	0.7500	0.7500	0.7000	0.7000	0.7000	37,320
Jun 24, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	2,100
Jun 21, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,100
Jun 20, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	4,728
Jun 19, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jun 18, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	11,350
Jun 17, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jun 14, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	5,150
Jun 13, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	2,300
Jun 12, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	330
Jun 11, 2024	0.7500	0.8000	0.7500	0.8000	0.8000	16,500
Jun 10, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	8,201
Jun 7, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	11,200
Jun 6, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jun 5, 2024	0.8500	0.8500	0.8000	0.8000	0.8000	8,300
Jun 4, 2024	0.8000	0.8000	0.7500	0.8000	0.8000	7,127
Jun 3, 2024	0.8500	0.8500	0.8000	0.8000	0.8000	2,467
May 31, 2024	0.8500	0.8500	0.7500	0.8000	0.8000	54,050
May 30, 2024	0.9000	0.9000	0.8500	0.8500	0.8500	8,434
May 29, 2024	0.8000	0.8500	0.8000	0.8500	0.8500	9,000
May 28, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,700
May 27, 2024	0.8500	0.8500	0.8000	0.8000	0.8000	9,750
May 24, 2024	0.8500	0.8500	0.8000	0.8000	0.8000	20,800
May 23, 2024	0.8500	0.9000	0.8000	0.8500	0.8500	6,126
May 22, 2024	0.9000	0.9000	0.8000	0.8500	0.8500	12,103
May 21, 2024	0.8500	0.9500	0.8000	0.8500	0.8500	110,978
May 17, 2024	0.8500	0.8500	0.8000	0.8500	0.8500	92,600
May 16, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	10,799
May 15, 2024	0.8000	0.8500	0.8000	0.8500	0.8500	19,520
May 14, 2024	0.8000	0.8000	0.7500	0.8000	0.8000	47,300
May 13, 2024	0.8000	0.8000	0.7500	0.7500	0.7500	27,508
May 10, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	6,501
May 9, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	24,400
May 8, 2024	0.8000	0.8000	0.7500	0.7500	0.7500	33,900
May 7, 2024	0.8000	0.8000	0.7500	0.8000	0.8000	16,830
May 6, 2024	0.7500	0.8500	0.7500	0.8500	0.8500	29,420
May 3, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	2,250
May 2, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	5,600
May 1, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	240
Apr 30, 2024	0.8500	0.8500	0.8000	0.8000	0.8000	5,732
Apr 29, 2024	0.8000	0.8500	0.7500	0.8500	0.8500	46,625
Apr 26, 2024	0.7500	0.8000	0.7500	0.7500	0.7500	13,900
Apr 25, 2024	0.8000	0.8000	0.7500	0.8000	0.8000	87,282
Apr 24, 2024	0.8000	0.8500	0.8000	0.8000	0.8000	24,620
Apr 23, 2024	0.8000	0.8250	0.8000	0.8000	0.8000	43,123
Apr 22, 2024	0.8500	0.9000	0.8000	0.8250	0.8250	42,101
Apr 19, 2024	0.9500	0.9500	0.9000	0.9000	0.9000	15,600
Apr 18, 2024	0.9250	0.9500	0.9000	0.9250	0.9250	15,225
Apr 17, 2024	0.9000	0.9500	0.9000	0.9500	0.9500	7,362
Apr 16, 2024	0.9000	0.9500	0.9000	0.9000	0.9000	48,312
Apr 15, 2024	0.9500	0.9500	0.9000	0.9000	0.9000	21,908
Apr 12, 2024	1.0000	1.0000	0.9000	0.9500	0.9500	177,579
Apr 11, 2024	0.9500	1.0000	0.9500	1.0000	1.0000	31,800
Apr 10, 2024	1.0000	1.0000	0.9500	1.0000	1.0000	12,748
Apr 9, 2024	1.0000	1.0500	0.9500	1.0000	1.0000	39,115
Apr 8, 2024	1.0500	1.0500	1.0000	1.0500	1.0500	102,511
Apr 5, 2024	0.9500	1.1000	0.8500	1.0000	1.0000	259,961
Apr 4, 2024	1.3000	1.5000	1.2000	1.4000	1.4000	62,487
Apr 3, 2024	0.9500	1.3000	0.9500	1.2000	1.2000	78,748
Apr 2, 2024	0.8000	0.9500	0.8000	0.9500	0.9500	35,768
Apr 1, 2024	0.8000	0.8500	0.7500	0.8500	0.8500	30,756
Mar 28, 2024	0.7500	0.8500	0.7500	0.8000	0.8000	10,285
Mar 27, 2024	0.8000	0.8000	0.7500	0.8000	0.8000	5,500
Mar 26, 2024	0.9000	0.9000	0.8000	0.8000	0.8000	3,200
Mar 25, 2024	0.8500	0.9000	0.8500	0.8500	0.8500	5,100
Mar 22, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	3,500
Mar 21, 2024	0.8000	0.8500	0.8000	0.8500	0.8500	5,203
Mar 20, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	5,750
Mar 19, 2024	0.8500	0.8500	0.8000	0.8000	0.8000	1,200
Mar 18, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	400
Mar 15, 2024	0.8500	0.9000	0.8500	0.8500	0.8500	20,403
Mar 14, 2024	0.9000	0.9500	0.8500	0.8500	0.8500	13,568
Mar 13, 2024	0.8500	0.9000	0.8500	0.9000	0.9000	10,402
Mar 12, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	8,380
Mar 11, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	7,977
Mar 8, 2024	0.8500	0.8500	0.8000	0.8500	0.8500	11,850
Mar 7, 2024	0.9000	0.9000	0.8500	0.8500	0.8500	9,750
Mar 6, 2024	0.8000	0.8500	0.7500	0.8500	0.8500	15,356
Mar 5, 2024	0.8500	0.8500	0.7500	0.7500	0.7500	14,881
Mar 4, 2024	0.7500	0.8000	0.7500	0.8000	0.8000	12,350
Mar 1, 2024	0.7500	0.7500	0.7000	0.7500	0.7500	11,850
Feb 29, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 28, 2024	0.6500	0.7500	0.6500	0.7000	0.7000	7,612
Feb 27, 2024	0.7000	0.7500	0.7000	0.7500	0.7500	10,700
Feb 26, 2024	0.7500	0.7500	0.7000	0.7000	0.7000	21,777
Feb 23, 2024	0.7500	0.7500	0.7000	0.7000	0.7000	439
Feb 22, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	400
Feb 21, 2024	0.7000	0.7500	0.7000	0.7500	0.7500	440
Feb 20, 2024	0.8000	0.8000	0.7500	0.7500	0.7500	9,965
Feb 16, 2024	0.7500	0.8000	0.7500	0.8000	0.8000	6,200
Feb 15, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	5,557
Feb 14, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	230
Feb 13, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	103
Feb 12, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	4,200
Feb 9, 2024	0.7000	0.7500	0.7000	0.7500	0.7500	27,550
Feb 8, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	5,000
Feb 7, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	32,959
Feb 6, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	3,000
Feb 5, 2024	0.7500	0.8000	0.7500	0.8000	0.8000	7,244
Feb 2, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	3,300
Feb 1, 2024	0.8000	0.8000	0.7500	0.8000	0.8000	5,800
Jan 31, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	5,876
Jan 30, 2024	0.8000	0.8000	0.7500	0.8000	0.8000	7,730
Jan 29, 2024	0.8000	0.8500	0.8000	0.8000	0.8000	4,290
Jan 26, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	600
Jan 25, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,927
Jan 24, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	10,908
Jan 23, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	2,776

DEF.V Defiance Silver Corp.

0.2000

-4.76%

OCG.V Outcrop Silver & Gold Corporation

0.2150

0.00%

MBYMF MTB Metals Corp.

0.0135

0.00%

ABRA.V AbraSilver Resource Corp.

2.7800

0.00%

FNM.V First Nordic Metals Corp.

0.4150

-2.35%

SSV.V Southern Silver Exploration Corp.

0.1750

-2.78%

SM.V Sierra Madre Gold and Silver Ltd.

0.5400

0.00%

PNTR.V Pantera Silver Corp.

0.2800

-5.08%

WAM.V Western Alaska Minerals Corp.

0.5200

0.00%

EMPR.V Empress Royalty Corp.

0.3275

-0.76%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Silver Viper Minerals Corp. (VIPR.V)

Related Tickers