Silver Valley Metals Corp. (SVMFF)
OTCMKTS · Delayed Price · Currency is USD
0.09595
-0.05465 (-36.29%)
At close: Jun 11, 2026
SVMFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.41% | 5,626 |
| Jun 11, 2026 | 0.25 | 0.25 | 0.09 | 0.10 | 0.10 | -36.29% | 8,473 |
| Jun 10, 2026 | 0.10 | 0.15 | 0.10 | 0.15 | 0.15 | 25.92% | 10,000 |
| Jun 5, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -24.45% | 9,270 |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 12.67% | 4,000 |
| May 20, 2026 | 0.14 | 0.14 | 0.11 | 0.14 | 0.14 | 22.07% | 77,500 |
| May 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.53% | 8,202 |
| May 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 16.79% | 20,000 |
| May 13, 2026 | 0.16 | 0.16 | 0.11 | 0.11 | 0.11 | 2.30% | 5,047 |
| May 12, 2026 | 0.27 | 0.27 | 0.11 | 0.11 | 0.11 | -33.35% | 12,669 |
| May 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.51% | 11,834 |
| May 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 8.91% | 7,100 |
| May 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.68% | 2,659 |
| May 4, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | 18.38% | 18,357 |
| May 1, 2026 | 0.20 | 0.20 | 0.12 | 0.12 | 0.12 | -14.72% | 6,000 |
| Apr 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 20.32% | 1,834 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -20.93% | 2,005 |
| Apr 21, 2026 | 0.27 | 0.27 | 0.14 | 0.15 | 0.15 | - | 8,534 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -13.42% | 7,500 |
| Apr 16, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 1.98% | 2,396 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.82% | 3,445 |
| Apr 13, 2026 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 14.42% | 39,587 |
| Apr 10, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -4.06% | 2,101 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.33% | 4,500 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -13.49% | 833 |
| Apr 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.34% | 100 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 10.06% | 6,500 |
| Mar 30, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -0.77% | 75,000 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | 0.55% | 24,750 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.54% | 300 |
| Mar 23, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 23.68% | 5,150 |
| Mar 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.69% | 1,388 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -14.14% | 1,000 |
| Mar 17, 2026 | 0.18 | 0.19 | 0.15 | 0.15 | 0.15 | -12.49% | 102,388 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -5.85% | 10,891 |
| Mar 13, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -6.00% | 80,164 |
| Mar 12, 2026 | 0.22 | 0.22 | 0.17 | 0.20 | 0.20 | 2.30% | 61,900 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.58% | 2,500 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.74% | 209 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.98% | 750 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.15% | 2,500 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.80% | 5,000 |
| Mar 2, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.81% | 11,263 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -9.48% | 47,233 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | 9.64% | 5,465 |
| Feb 25, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.42% | 25,200 |
| Feb 24, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.35% | 10,239 |
| Feb 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.35% | 100 |
| Feb 20, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.18% | 15,049 |
| Feb 18, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -2.27% | 4,070 |