Silver Grail Resources Ltd. (SVGAF)
OTCMKTS · Delayed Price · Currency is USD
0.0900
0.00 (0.00%)
Jun 18, 2026, 4:00 PM EST
SVGAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -10.00% | 32,000 |
| Jun 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -23.08% | 35,000 |
| May 28, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -7.14% | 33,000 |
| May 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 1,500 |
| May 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -13.33% | 11,175 |
| May 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 16.28% | 3,000 |
| May 15, 2026 | 0.12 | 0.13 | 0.05 | 0.13 | 0.13 | 11.98% | 20,309 |
| May 14, 2026 | 0.05 | 0.12 | 0.05 | 0.12 | 0.12 | -0.26% | 10,999 |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 44.38% | 3,110 |
| May 7, 2026 | 0.13 | 0.13 | 0.08 | 0.08 | 0.08 | 33.33% | 4,400 |
| May 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -53.85% | 5,595 |
| May 1, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 10.17% | 19,999 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 30,000 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.31% | 3,000 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.73% | 44,500 |
| Apr 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 7.44% | 88,000 |
| Apr 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 115.11% | 30,000 |
| Apr 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -57.55% | 2,000 |
| 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 | 11.36% | 656,757 |