ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,567.19
1.06%
US Tech 100
19,828.00
0.95%
Dow Jones
39,375.87
0.17%
Brent Oil
86.775
0.00%
Bitcoin
57,129.04
-2.01%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. Silver Tiger Metals Inc (SLVR)

  7. Silver Tiger Metals Inc (SLVR) Historical

SLVR Silver Tiger Metals Inc

0.23
0.01 (4.55%)
Jul 05 2024 - Closed
Delayed by 15 minutes

SLVR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 05 2024 0.23 0.01 4.55% 0.225 0.235 0.22 153,500
Jul 04 2024 0.22 0.00 0.00% 0.22 0.225 0.22 80,500
Jul 03 2024 0.22 0.005 2.33% 0.22 0.23 0.22 178,200
Jul 02 2024 0.215 0.005 2.38% 0.22 0.22 0.215 45,207
Jun 28 2024 0.21 0.00 0.00% 0.215 0.215 0.21 37,200
Jun 27 2024 0.21 -0.005 -2.33% 0.22 0.22 0.205 31,542
Jun 26 2024 0.215 0.01 4.88% 0.21 0.215 0.21 11,600
Jun 25 2024 0.205 -0.005 -2.38% 0.215 0.215 0.205 60,000
Jun 24 2024 0.21 -0.005 -2.33% 0.22 0.22 0.21 19,355
Jun 21 2024 0.215 -0.01 -4.44% 0.225 0.225 0.21 125,897
Jun 20 2024 0.225 0.015 7.14% 0.22 0.225 0.22 295,780
Jun 19 2024 0.21 -0.005 -2.33% 0.21 0.21 0.21 254,150
Jun 18 2024 0.215 -0.005 -2.27% 0.22 0.225 0.215 176,002
Jun 17 2024 0.22 -0.005 -2.22% 0.225 0.225 0.215 48,401
Jun 14 2024 0.225 0.01 4.65% 0.22 0.225 0.22 66,197
Jun 13 2024 0.215 -0.015 -6.52% 0.225 0.225 0.215 132,429
Jun 12 2024 0.23 0.00 0.00% 0.23 0.235 0.23 16,700
Jun 11 2024 0.23 0.00 0.00% 0.235 0.235 0.225 183,305
Jun 10 2024 0.23 -0.005 -2.13% 0.24 0.24 0.23 95,800
Jun 07 2024 0.235 -0.015 -6.00% 0.235 0.235 0.225 181,750
Jun 06 2024 0.25 0.025 11.11% 0.225 0.25 0.225 363,600
Jun 05 2024 0.225 0.005 2.27% 0.23 0.23 0.22 112,255
Jun 04 2024 0.22 -0.02 -8.33% 0.24 0.24 0.22 514,050
Jun 03 2024 0.24 -0.01 -4.00% 0.24 0.25 0.235 369,741
May 31 2024 0.25 0.00 0.00% 0.265 0.265 0.245 230,562
May 30 2024 0.25 -0.005 -1.96% 0.255 0.265 0.25 205,795
May 29 2024 0.255 -0.02 -7.27% 0.28 0.28 0.255 201,259
May 28 2024 0.275 -0.01 -3.51% 0.295 0.295 0.27 310,088
May 27 2024 0.285 0.01 3.64% 0.28 0.29 0.275 209,000
May 24 2024 0.275 0.005 1.85% 0.27 0.29 0.27 404,185
May 23 2024 0.27 -0.01 -3.57% 0.28 0.28 0.27 181,152
May 22 2024 0.28 0.00 0.00% 0.30 0.30 0.27 751,016
May 21 2024 0.28 0.03 12.00% 0.245 0.32 0.24 1,733,983
May 17 2024 0.25 0.03 13.64% 0.24 0.25 0.225 878,328
May 16 2024 0.22 0.00 0.00% 0.22 0.225 0.215 210,715
May 15 2024 0.22 0.015 7.32% 0.205 0.22 0.205 382,841
May 14 2024 0.205 0.01 5.13% 0.195 0.205 0.195 284,419
May 13 2024 0.195 -0.005 -2.50% 0.20 0.20 0.19 142,419
May 10 2024 0.20 0.005 2.56% 0.20 0.20 0.195 65,200
May 09 2024 0.195 0.005 2.63% 0.19 0.20 0.19 343,693
May 08 2024 0.19 0.00 0.00% 0.19 0.19 0.185 37,836
May 07 2024 0.19 -0.005 -2.56% 0.195 0.195 0.19 172,708
May 06 2024 0.195 0.005 2.63% 0.19 0.195 0.19 56,441
May 03 2024 0.19 -0.005 -2.56% 0.19 0.195 0.19 119,898
May 02 2024 0.195 0.00 0.00% 0.195 0.20 0.195 34,120
May 01 2024 0.195 0.005 2.63% 0.19 0.195 0.19 116,965
Apr 30 2024 0.19 -0.005 -2.56% 0.195 0.195 0.19 137,875
Apr 29 2024 0.195 0.005 2.63% 0.20 0.20 0.195 121,738
Apr 26 2024 0.19 0.00 0.00% 0.19 0.19 0.19 0
Apr 25 2024 0.19 0.01 5.56% 0.19 0.19 0.185 204,851
Apr 24 2024 0.18 -0.005 -2.70% 0.185 0.185 0.18 27,500
Apr 23 2024 0.185 0.00 0.00% 0.19 0.19 0.185 160,600
Apr 22 2024 0.185 -0.025 -11.90% 0.195 0.195 0.185 440,923
Apr 19 2024 0.21 0.005 2.44% 0.21 0.21 0.205 145,993
Apr 18 2024 0.205 -0.005 -2.38% 0.21 0.21 0.20 216,542
Apr 17 2024 0.21 0.015 7.69% 0.20 0.215 0.20 256,200
Apr 16 2024 0.195 -0.01 -4.88% 0.195 0.20 0.185 437,165
Apr 15 2024 0.205 0.005 2.50% 0.205 0.21 0.195 614,345
Apr 12 2024 0.20 -0.01 -4.76% 0.215 0.215 0.195 1,202,330
Apr 11 2024 0.21 -0.005 -2.33% 0.21 0.215 0.21 264,747
Apr 10 2024 0.215 0.00 0.00% 0.21 0.215 0.205 429,609
Apr 09 2024 0.215 -0.005 -2.27% 0.225 0.23 0.215 171,510
Apr 08 2024 0.22 -0.01 -4.35% 0.23 0.245 0.21 1,579,687

Your Recent History

TSXV
SLVR
Silver Tiger Metals
BIT
P1WZZ9
NLBNPIT1WZZ9 20240920 60
BIT
PETZ
Rize Pet Care UCITS ETF ...
BIT
P117R1
Bnp Paribas Issuance
BIT
S28967
Societe Generale Effekten
BIT
P1T6W1
BNP Paribas Issuance
BIT
S27452
Societe Generale Effekten
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved