Silver Dollar Resources Inc. (CSE:SLV)
Canada
· Delayed Price · Currency is CAD 0.2550
+0.0200 (8.51%)
Jun 9, 2025, 3:59 PM EDT
Silver Dollar Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 2.17% | 88,800 |
| Jun 5, 2025 | 0.21 | 0.26 | 0.21 | 0.23 | - | 15.00% | 228,600 |
| Jun 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 131,650 |
| Jun 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.44% | 180,300 |
| Jun 2, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | - | 10.81% | 250,000 |
| May 30, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | - | 24,000 |
| May 29, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 2.78% | 9,000 |
| May 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.70% | 35,000 |
| May 27, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | - | 156,600 |
| May 26, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | -2.63% | 156,647 |
| May 23, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | - | 5.56% | 110,500 |
| May 22, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -2.70% | 42,700 |
| May 21, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 2.78% | 48,000 |
| May 20, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | 2.86% | 89,000 |
| May 16, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | - | -10.26% | 352,500 |
| May 15, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | - | 59,000 |
| May 14, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -2.50% | 52,000 |
| May 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 49,000 |
| May 12, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -2.44% | 53,165 |
| May 9, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.50% | 54,484 |
| May 8, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | 2.56% | 270,350 |
| May 7, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.88% | 140,000 |
| May 6, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -2.38% | 103,650 |
| May 5, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -2.33% | 60,700 |
| May 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.38% | 5,342 |
| May 1, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 56,086 |
| Apr 30, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -4.35% | 23,500 |
| Apr 29, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | - | 42,000 |
| Apr 28, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | - | -4.17% | 61,166 |
| Apr 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 17,000 |
| Apr 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | - | 105,000 |
| Apr 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 4.35% | 33,250 |
| Apr 22, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | 2.22% | 136,000 |
| Apr 21, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -6.25% | 44,500 |
| Apr 17, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -7.69% | 68,000 |
| Apr 16, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | - | 43,550 |
| Apr 15, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | - | 37,500 |
| Apr 14, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | - | 8.33% | 130,850 |
| Apr 11, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | - | 9.09% | 347,669 |
| Apr 10, 2025 | 0.21 | 0.25 | 0.21 | 0.22 | - | 7.32% | 317,250 |
| Apr 9, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | - | 2.50% | 75,885 |
| Apr 8, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | - | -11.11% | 138,800 |
| Apr 7, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | -2.17% | 103,414 |
| Apr 4, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | - | 2.22% | 87,100 |
| Apr 3, 2025 | 0.23 | 0.24 | 0.20 | 0.23 | - | -10.00% | 122,500 |
| Apr 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 8,000 |
| Apr 1, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 6.38% | 25,500 |
| Mar 31, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | - | -2.08% | 114,425 |
| Mar 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -2.04% | 61,000 |
| Mar 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2.08% | 59,000 |