Silver47 Exploration Corp. (TSXV:AGA)
0.7500
-0.0400 (-5.06%)
Oct 24, 2025, 2:25 PM EDT
Silver47 Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.77 | 0.80 | 0.76 | 0.76 | 0.76 | -3.18% | 245,860 |
| Oct 23, 2025 | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | 0.64% | 564,069 |
| Oct 22, 2025 | 0.77 | 0.81 | 0.75 | 0.78 | 0.78 | - | 894,300 |
| Oct 21, 2025 | 0.83 | 0.83 | 0.77 | 0.78 | 0.78 | -9.30% | 1,371,233 |
| Oct 20, 2025 | 0.94 | 0.95 | 0.84 | 0.86 | 0.86 | -4.44% | 1,128,459 |
| Oct 17, 2025 | 0.95 | 0.98 | 0.86 | 0.90 | 0.90 | -10.00% | 1,183,057 |
| Oct 16, 2025 | 1.05 | 1.06 | 0.96 | 1.00 | 1.00 | -1.96% | 1,523,666 |
| Oct 15, 2025 | 0.94 | 1.02 | 0.93 | 1.02 | 1.02 | 9.68% | 2,152,612 |
| Oct 14, 2025 | 0.92 | 0.97 | 0.91 | 0.93 | 0.93 | 4.49% | 2,035,372 |
| Oct 10, 2025 | 0.87 | 0.90 | 0.86 | 0.89 | 0.89 | 5.95% | 931,893 |
| Oct 9, 2025 | 0.94 | 0.94 | 0.84 | 0.84 | 0.84 | -7.69% | 1,872,720 |
| Oct 8, 2025 | 0.90 | 0.93 | 0.90 | 0.91 | 0.91 | 3.41% | 1,185,702 |
| Oct 7, 2025 | 0.91 | 0.91 | 0.85 | 0.88 | 0.88 | -2.22% | 724,839 |
| Oct 6, 2025 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | 3.45% | 946,934 |
| Oct 3, 2025 | 0.91 | 0.93 | 0.85 | 0.87 | 0.87 | - | 1,462,194 |
| Oct 2, 2025 | 0.95 | 0.95 | 0.84 | 0.87 | 0.87 | -4.40% | 1,478,311 |
| Oct 1, 2025 | 0.94 | 1.00 | 0.91 | 0.91 | 0.91 | 3.41% | 1,962,249 |
| Sep 30, 2025 | 0.91 | 0.93 | 0.85 | 0.88 | 0.88 | -5.38% | 1,257,008 |
| Sep 29, 2025 | 0.95 | 0.96 | 0.88 | 0.93 | 0.93 | 4.49% | 2,576,367 |
| Sep 26, 2025 | 0.78 | 0.92 | 0.78 | 0.89 | 0.89 | 17.11% | 2,922,915 |
| Sep 25, 2025 | 0.77 | 0.80 | 0.75 | 0.76 | 0.76 | 1.33% | 1,825,129 |
| Sep 24, 2025 | 0.79 | 0.80 | 0.73 | 0.75 | 0.75 | -2.60% | 1,458,055 |
| Sep 23, 2025 | 0.84 | 0.85 | 0.76 | 0.77 | 0.77 | -7.23% | 2,840,385 |
| Sep 22, 2025 | 0.82 | 0.85 | 0.79 | 0.83 | 0.83 | 6.41% | 2,437,659 |
| Sep 19, 2025 | 0.73 | 0.80 | 0.72 | 0.78 | 0.78 | 9.86% | 1,451,202 |
| Sep 18, 2025 | 0.77 | 0.77 | 0.70 | 0.71 | 0.71 | -6.58% | 1,135,686 |
| Sep 17, 2025 | 0.76 | 0.82 | 0.75 | 0.76 | 0.76 | - | 2,093,738 |
| Sep 16, 2025 | 0.81 | 0.82 | 0.74 | 0.76 | 0.76 | - | 3,539,385 |
| Sep 15, 2025 | 0.89 | 0.89 | 0.72 | 0.76 | 0.76 | -13.64% | 9,724,173 |
| Sep 12, 2025 | 0.87 | 0.95 | 0.87 | 0.88 | 0.88 | 4.76% | 1,954,170 |
| Sep 11, 2025 | 0.85 | 0.85 | 0.81 | 0.84 | 0.84 | 2.44% | 922,152 |
| Sep 10, 2025 | 0.79 | 0.83 | 0.79 | 0.82 | 0.82 | 5.13% | 760,670 |
| Sep 9, 2025 | 0.89 | 0.89 | 0.78 | 0.78 | 0.78 | -9.30% | 1,018,766 |
| Sep 8, 2025 | 0.92 | 0.92 | 0.86 | 0.86 | 0.86 | -2.27% | 845,175 |
| Sep 5, 2025 | 0.79 | 0.88 | 0.79 | 0.88 | 0.88 | 14.29% | 2,032,232 |
| Sep 4, 2025 | 0.82 | 0.82 | 0.76 | 0.77 | 0.77 | -7.23% | 1,240,211 |
| Sep 3, 2025 | 0.80 | 0.85 | 0.77 | 0.83 | 0.83 | 6.41% | 1,491,079 |
| Sep 2, 2025 | 0.77 | 0.78 | 0.75 | 0.78 | 0.78 | 6.85% | 1,864,369 |
| Aug 29, 2025 | 0.71 | 0.76 | 0.69 | 0.73 | 0.73 | 2.82% | 2,468,195 |
| Aug 28, 2025 | 0.71 | 0.73 | 0.69 | 0.71 | 0.71 | 2.90% | 1,162,649 |
| Aug 27, 2025 | 0.70 | 0.71 | 0.67 | 0.69 | 0.69 | -1.43% | 3,040,133 |
| Aug 26, 2025 | 0.67 | 0.70 | 0.64 | 0.70 | 0.70 | -9.09% | 2,172,830 |
| Aug 25, 2025 | 0.80 | 0.80 | 0.76 | 0.77 | 0.77 | -3.75% | 657,532 |
| Aug 22, 2025 | 0.72 | 0.81 | 0.72 | 0.80 | 0.80 | 11.11% | 656,553 |
| Aug 21, 2025 | 0.72 | 0.75 | 0.71 | 0.72 | 0.72 | - | 396,874 |
| Aug 20, 2025 | 0.66 | 0.76 | 0.66 | 0.72 | 0.72 | 9.09% | 573,783 |
| Aug 19, 2025 | 0.71 | 0.72 | 0.65 | 0.66 | 0.66 | -5.71% | 874,740 |
| Aug 18, 2025 | 0.74 | 0.77 | 0.70 | 0.70 | 0.70 | -6.67% | 478,077 |
| Aug 15, 2025 | 0.82 | 0.82 | 0.74 | 0.75 | 0.75 | -5.06% | 667,518 |
| Aug 14, 2025 | 0.83 | 0.83 | 0.75 | 0.79 | 0.79 | -2.47% | 673,662 |