Silver Dollar Resources Inc. (CSE:SLV)
Canada · Delayed Price · Currency is CAD 0.3600
-0.0050 (-1.37%)
Sep 19, 2025, 3:59 PM EDT
Silver Dollar Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | - | 111,210 |
| Sep 18, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 5.80% | 545,138 |
| Sep 17, 2025 | 0.38 | 0.38 | 0.33 | 0.35 | 0.35 | -13.75% | 1,387,516 |
| Sep 16, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -5.88% | 76,725 |
| Sep 15, 2025 | 0.46 | 0.46 | 0.42 | 0.43 | 0.43 | -4.49% | 178,970 |
| Sep 12, 2025 | 0.45 | 0.47 | 0.42 | 0.45 | 0.45 | 3.49% | 308,123 |
| Sep 11, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 3.61% | 38,295 |
| Sep 10, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 1.22% | 51,322 |
| Sep 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 5.13% | 406,099 |
| Sep 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 8.33% | 208,150 |
| Sep 5, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | 5.88% | 69,420 |
| Sep 4, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -10.53% | 197,728 |
| Sep 3, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -1.30% | 224,217 |
| Sep 2, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 8.45% | 243,679 |
| Aug 29, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 5.97% | 172,744 |
| Aug 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 8.06% | 178,445 |
| Aug 27, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 53,000 |
| Aug 26, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 1.64% | 77,707 |
| Aug 25, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -3.17% | 46,017 |
| Aug 22, 2025 | 0.29 | 0.33 | 0.28 | 0.32 | 0.32 | 6.78% | 340,308 |
| Aug 21, 2025 | 0.27 | 0.30 | 0.26 | 0.30 | 0.30 | 9.26% | 131,100 |
| Aug 20, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -6.90% | 160,218 |
| Aug 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -12.12% | 267,082 |
| Aug 18, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 36,800 |
| Aug 15, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 1.52% | 48,736 |
| Aug 14, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -2.94% | 61,428 |
| Aug 13, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 88,262 |
| Aug 12, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 3.03% | 72,700 |
| Aug 11, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 1.54% | 189,113 |
| Aug 8, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.52% | 96,783 |
| Aug 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 136,736 |
| Aug 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 6.45% | 117,986 |
| Aug 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 12.73% | 256,040 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 38,018 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 61,397 |
| Jul 30, 2025 | 0.31 | 0.31 | 0.27 | 0.27 | 0.27 | -8.47% | 128,215 |
| Jul 29, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -1.67% | 63,070 |
| Jul 28, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.64% | 88,068 |
| Jul 25, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 7.02% | 203,580 |
| Jul 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 85,355 |
| Jul 23, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -5.00% | 195,600 |
| Jul 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.26% | 272,299 |
| Jul 21, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 9.62% | 530,676 |
| Jul 18, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 30,000 |
| Jul 17, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | - | 75,000 |
| Jul 16, 2025 | 0.27 | 0.27 | 0.22 | 0.26 | 0.26 | -1.89% | 172,484 |
| Jul 15, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 123,650 |
| Jul 14, 2025 | 0.24 | 0.33 | 0.24 | 0.27 | 0.27 | 12.50% | 424,513 |
| Jul 11, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.09% | 209,020 |
| Jul 10, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 10.00% | 44,400 |