Silver Grail Resources Ltd. (SVGAF)
OTCMKTS · Delayed Price · Currency is USD
0.1060
0.00 (0.00%)
At close: Mar 25, 2026
SVGAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 158.54% | 125,000 |
| Mar 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -67.20% | 1,000 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -8.49% | 5,000 |
| Feb 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.43% | 1,000 |
| Feb 24, 2026 | 0.04 | 0.14 | 0.04 | 0.14 | 0.14 | 11.11% | 11,000 |
| Feb 17, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | 11.90% | 1,800 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -14.05% | 6,800 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.80% | 3,027 |
| Feb 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 145.10% | 4,700 |
| Feb 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -36.25% | 5,000 |
| Feb 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.96% | 425 |
| Feb 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -44.50% | 2,961 |
| Jan 30, 2026 | 0.08 | 0.16 | 0.08 | 0.14 | 0.14 | -8.68% | 22,500 |
| Jan 29, 2026 | 0.19 | 0.23 | 0.15 | 0.15 | 0.15 | -1.86% | 1,440 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 119.69% | 15,061 |
| Jan 27, 2026 | 0.18 | 0.18 | 0.07 | 0.07 | 0.07 | 9.38% | 14,258 |
| Jan 26, 2026 | 0.15 | 0.16 | 0.06 | 0.07 | 0.07 | -53.57% | 51,074 |
| Jan 22, 2026 | 0.14 | 0.15 | 0.05 | 0.14 | 0.14 | -1.75% | 22,700 |
| Jan 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.79% | 17,200 |
| Jan 20, 2026 | 0.30 | 0.30 | 0.04 | 0.14 | 0.14 | -53.33% | 19,148 |
| Jan 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 100.00% | 2,000 |
| Jan 15, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.36% | 3,600 |
| Jan 14, 2026 | 0.30 | 0.30 | 0.13 | 0.13 | 0.13 | 228.54% | 26,057 |
| Jan 13, 2026 | 0.14 | 0.14 | 0.04 | 0.04 | 0.04 | -77.44% | 22,001 |
| Jan 12, 2026 | 0.24 | 0.66 | 0.15 | 0.18 | 0.18 | -30.12% | 195,372 |
| Jan 8, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.24% | 3,178 |
| Jan 7, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -10.43% | 600 |
| Jan 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 2,500 |
| Jan 5, 2026 | 0.28 | 0.32 | 0.26 | 0.32 | 0.32 | -8.57% | 58,546 |
| Dec 31, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 7.23% | 11,000 |
| Dec 30, 2025 | 0.30 | 0.80 | 0.30 | 0.33 | 0.33 | 6.91% | 24,122 |
| Dec 29, 2025 | 0.26 | 0.35 | 0.20 | 0.31 | 0.31 | 11.34% | 656,757 |
| Dec 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 71.38% | 1,500 |
| Dec 23, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -25.79% | 10,641 |
| Dec 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 33.17% | 1,000 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -22.90% | 900 |
| Dec 17, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 4.01% | 12,200 |
| Dec 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.30% | 500 |
| Dec 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.10% | 14,500 |
| Dec 11, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | -22.80% | 19,429 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 30.12% | 17,850 |
| Dec 5, 2025 | 0.14 | 0.26 | 0.14 | 0.20 | 0.20 | 0.10% | 33,368 |
| Dec 4, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -13.01% | 23,309 |
| Dec 3, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 50,966 |
| Dec 2, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 63.05% | 12,601 |
| Nov 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.48% | 34,900 |
| Nov 25, 2025 | 0.23 | 0.23 | 0.13 | 0.16 | 0.16 | -29.93% | 32,996 |
| Nov 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 88.44% | 2,000 |
| Nov 20, 2025 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -7.99% | 17,000 |
| Nov 19, 2025 | 0.14 | 0.16 | 0.13 | 0.13 | 0.13 | 301.82% | 32,667 |