Silver Dollar Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.28	0.31	0.27	0.30	-	9.09%	145,506
Dec 19, 2024	0.27	0.28	0.26	0.28	-	10.00%	48,540
Dec 18, 2024	0.30	0.30	0.25	0.25	-	-13.79%	87,100
Dec 17, 2024	0.29	0.29	0.29	0.29	-	1.75%	3,500
Dec 16, 2024	0.29	0.29	0.29	0.29	-	-	9,050
Dec 13, 2024	0.30	0.30	0.29	0.29	-	-5.00%	8,350
Dec 12, 2024	0.30	0.30	0.30	0.30	-	-	47,190
Dec 11, 2024	0.30	0.30	0.27	0.30	-	1.69%	65,415
Dec 10, 2024	0.30	0.31	0.29	0.30	-	-1.67%	142,023
Dec 9, 2024	0.26	0.30	0.26	0.30	-	5.26%	160,434
Dec 6, 2024	0.30	0.30	0.27	0.29	-	-6.56%	349,995
Dec 5, 2024	0.32	0.32	0.29	0.31	-	-3.17%	133,705
Dec 4, 2024	0.32	0.32	0.32	0.32	-	-	18,450
Dec 3, 2024	0.33	0.33	0.32	0.32	-	-4.55%	17,260
Dec 2, 2024	0.34	0.34	0.33	0.33	-	-1.49%	9,500
Nov 29, 2024	0.34	0.34	0.34	0.34	-	-	6,700
Nov 28, 2024	0.34	0.34	0.34	0.34	-	-	-
Nov 27, 2024	0.34	0.34	0.34	0.34	-	-1.47%	5,000
Nov 26, 2024	0.35	0.35	0.34	0.34	-	-1.45%	5,000
Nov 25, 2024	0.35	0.35	0.34	0.35	-	-1.43%	26,182
Nov 22, 2024	0.35	0.35	0.34	0.35	-	-	23,000
Nov 21, 2024	0.36	0.36	0.35	0.35	-	-2.78%	6,010
Nov 20, 2024	0.37	0.37	0.36	0.36	-	-4.00%	21,550
Nov 19, 2024	0.37	0.39	0.35	0.38	-	1.35%	101,740
Nov 18, 2024	0.35	0.37	0.35	0.37	-	7.25%	76,752
Nov 15, 2024	0.34	0.35	0.34	0.35	-	6.15%	69,500
Nov 14, 2024	0.32	0.34	0.32	0.33	-	3.17%	67,840
Nov 13, 2024	0.34	0.35	0.31	0.32	-	-8.70%	53,000
Nov 12, 2024	0.34	0.35	0.31	0.35	-	1.47%	63,600
Nov 11, 2024	0.36	0.36	0.32	0.34	-	-6.85%	143,443
Nov 8, 2024	0.41	0.41	0.34	0.37	-	-8.75%	99,138
Nov 7, 2024	0.38	0.42	0.37	0.40	-	6.67%	87,444
Nov 6, 2024	0.39	0.39	0.37	0.38	-	-3.85%	12,500
Nov 5, 2024	0.43	0.43	0.39	0.39	-	-6.02%	71,976
Nov 4, 2024	0.44	0.44	0.42	0.42	-	-5.68%	41,601
Nov 1, 2024	0.44	0.47	0.44	0.44	-	-	45,661
Oct 31, 2024	0.45	0.45	0.42	0.44	-	-5.38%	48,890
Oct 30, 2024	0.50	0.50	0.46	0.47	-	-7.00%	112,497
Oct 29, 2024	0.47	0.50	0.47	0.50	-	9.89%	123,900
Oct 28, 2024	0.46	0.46	0.46	0.46	-	-1.09%	24,143
Oct 25, 2024	0.47	0.47	0.46	0.46	-	-2.13%	9,294
Oct 24, 2024	0.47	0.48	0.46	0.47	-	2.17%	33,504
Oct 23, 2024	0.46	0.47	0.45	0.46	-	-1.08%	98,645
Oct 22, 2024	0.45	0.49	0.45	0.47	-	5.68%	54,810
Oct 21, 2024	0.50	0.51	0.44	0.44	-	6.02%	454,609
Oct 18, 2024	0.40	0.42	0.33	0.42	-	7.79%	199,900
Oct 17, 2024	0.36	0.41	0.35	0.39	-	6.94%	124,937
Oct 16, 2024	0.31	0.36	0.31	0.36	-	16.13%	101,112
Oct 15, 2024	0.31	0.32	0.29	0.31	-	-	192,000
Oct 11, 2024	0.33	0.33	0.31	0.31	-	-4.62%	29,500
Oct 10, 2024	0.31	0.33	0.31	0.33	-	4.84%	17,500
Oct 9, 2024	0.31	0.31	0.29	0.31	-	-	38,000
Oct 8, 2024	0.34	0.34	0.31	0.31	-	-6.06%	84,500
Oct 7, 2024	0.33	0.33	0.32	0.33	-	-	16,500
Oct 4, 2024	0.32	0.35	0.32	0.33	-	3.13%	47,676
Oct 3, 2024	0.31	0.32	0.31	0.32	-	4.92%	12,000
Oct 2, 2024	0.30	0.31	0.30	0.31	-	5.17%	137,355
Oct 1, 2024	0.33	0.33	0.29	0.29	-	-9.38%	155,100
Sep 30, 2024	0.32	0.32	0.31	0.32	-	4.92%	54,000
Sep 27, 2024	0.34	0.34	0.29	0.31	-	-10.29%	114,200
Sep 26, 2024	0.34	0.35	0.34	0.34	-	-	74,094
Sep 25, 2024	0.33	0.35	0.33	0.34	-	3.03%	29,200
Sep 24, 2024	0.32	0.36	0.32	0.33	-	3.13%	65,500
Sep 23, 2024	0.34	0.34	0.31	0.32	-	-3.03%	52,008
Sep 20, 2024	0.33	0.33	0.33	0.33	-	1.54%	28,500
Sep 19, 2024	0.34	0.34	0.33	0.33	-	-4.41%	11,000
Sep 18, 2024	0.35	0.37	0.31	0.34	-	-2.86%	124,903
Sep 17, 2024	0.31	0.39	0.31	0.35	-	12.90%	142,200
Sep 16, 2024	0.30	0.33	0.30	0.31	-	3.33%	43,200
Sep 13, 2024	0.29	0.31	0.29	0.30	-	3.45%	34,000
Sep 12, 2024	0.28	0.29	0.28	0.29	-	5.45%	32,640
Sep 11, 2024	0.27	0.28	0.27	0.28	-	5.77%	4,911
Sep 10, 2024	0.28	0.28	0.26	0.26	-	-5.45%	13,830
Sep 9, 2024	0.28	0.28	0.27	0.28	-	-	12,406
Sep 6, 2024	0.30	0.30	0.27	0.28	-	1.85%	52,977
Sep 5, 2024	0.27	0.28	0.26	0.27	-	-	61,000
Sep 4, 2024	0.26	0.27	0.26	0.27	-	3.85%	22,000
Sep 3, 2024	0.26	0.28	0.26	0.26	-	-	32,450
Aug 30, 2024	0.28	0.28	0.26	0.26	-	-5.45%	19,650
Aug 29, 2024	0.27	0.28	0.27	0.28	-	3.77%	31,085
Aug 28, 2024	0.27	0.27	0.27	0.27	-	-3.64%	20,000
Aug 27, 2024	0.30	0.31	0.27	0.28	-	-8.33%	120,000
Aug 26, 2024	0.32	0.32	0.30	0.30	-	-4.76%	35,000
Aug 23, 2024	0.32	0.32	0.32	0.32	-	-	11,040
Aug 22, 2024	0.32	0.32	0.32	0.32	-	-3.08%	4,000
Aug 21, 2024	0.32	0.33	0.32	0.33	-	1.56%	12,645
Aug 20, 2024	0.33	0.33	0.32	0.32	-	-	18,211
Aug 19, 2024	0.32	0.33	0.31	0.32	-	-	41,578
Aug 16, 2024	0.33	0.33	0.32	0.32	-	-1.54%	5,100
Aug 15, 2024	0.33	0.33	0.33	0.33	-	-	22,500
Aug 14, 2024	0.33	0.33	0.33	0.33	-	-	3,500
Aug 13, 2024	0.31	0.34	0.31	0.33	-	4.84%	30,500
Aug 12, 2024	0.28	0.31	0.28	0.31	-	10.71%	31,000
Aug 9, 2024	0.29	0.29	0.28	0.28	-	-	9,500
Aug 8, 2024	0.29	0.29	0.28	0.28	-	1.82%	4,100
Aug 7, 2024	0.31	0.31	0.27	0.28	-	-8.33%	51,800
Aug 6, 2024	0.32	0.32	0.29	0.30	-	-	50,777
Aug 2, 2024	0.32	0.32	0.29	0.30	-	-7.69%	48,000
Aug 1, 2024	0.33	0.33	0.33	0.33	-	-1.52%	5,000
Jul 31, 2024	0.32	0.33	0.31	0.33	-	3.13%	44,644