Skip to main content
logo
First Andes Silver Ltd. (MSLVF)
OTCMKTS · Delayed Price · Currency is USD
0.0785
-0.0007 (-0.88%)
Aug 8, 2025, 3:52 PM EDT

Summit Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20250.080.100.070.080.08-0.88%744,025
Aug 7, 20250.080.100.070.080.08-9.79%357,620
Aug 6, 20250.090.090.090.090.09-36,000
Aug 5, 20250.100.100.070.090.09-14.22%242,000
Aug 4, 20250.100.100.100.100.10--
Aug 1, 20250.100.100.100.100.104.55%60,000
Jul 31, 20250.090.100.090.100.10-2.59%70,250
Jul 30, 20250.110.120.100.100.10-9.54%355,620
Jul 29, 20250.110.110.100.110.1110.50%233,014
Jul 28, 20250.110.120.100.100.10-1.91%143,200
Jul 25, 20250.110.110.090.100.10-5.04%190,240
Jul 24, 20250.110.120.100.110.11-8.72%153,625
Jul 23, 20250.110.120.100.120.1215.37%212,899
Jul 22, 20250.120.120.090.100.100.49%279,000
Jul 21, 20250.100.120.100.100.1019.44%268,782
Jul 18, 20250.090.090.090.090.09--
Jul 17, 20250.080.090.080.090.097.02%2,825
Jul 16, 20250.100.100.080.080.08-0.99%17,500
Jul 15, 20250.080.090.080.080.08-5.51%17,901
Jul 14, 20250.090.090.090.090.09-5.22%40,000
Jul 11, 20250.090.090.080.090.091.76%496,300
Jul 10, 20250.080.090.080.090.0916.83%61,400
Jul 9, 20250.080.080.080.080.08-20.32%21,400
Jul 8, 20250.090.100.090.100.1014.73%259,900
Jul 7, 20250.080.090.080.080.08-2.59%663,001
Jul 3, 20250.090.100.080.090.09-5.56%115,000
Jul 2, 20250.080.110.080.090.0957.89%715,626
Jul 1, 20250.060.060.060.060.06--
Jun 30, 20250.060.060.060.060.06-7.77%82,000
Jun 27, 20250.060.060.060.060.06--
Jun 26, 20250.060.060.060.060.06-3.29%11,333
Jun 25, 20250.060.060.060.060.06--
Jun 24, 20250.060.060.060.060.065.97%100,000
Jun 23, 20250.070.070.060.060.06-11.58%20,100
Jun 20, 20250.070.070.070.070.070.89%35,000
Jun 18, 20250.060.070.060.070.075.13%350,000
Jun 17, 20250.060.060.060.060.06--
Jun 16, 20250.060.060.060.060.06-0.08%110,000
Jun 13, 20250.060.060.060.060.06--
Jun 12, 20250.060.060.060.060.06--
Jun 11, 20250.060.060.060.060.06--
Jun 10, 20250.060.060.060.060.06--
Jun 9, 20250.060.060.060.060.06-10.62%1,400
Jun 6, 20250.070.070.070.070.07--
Jun 5, 20250.070.070.070.070.0718.23%27,000
Jun 4, 20250.060.060.060.060.06-6.31%2,000
Jun 3, 20250.070.070.070.070.07--
Jun 2, 20250.070.070.070.070.07--
May 30, 20250.070.070.070.070.0718.18%30,000
May 29, 20250.060.060.060.060.06--