Silver Mountain Resources Inc. (TSXV:AGMR)
Canada
· Delayed Price · Currency is CAD 0.7400
0.00 (0.00%)
Apr 25, 2025, 9:56 AM EDT
Silver Mountain Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 1,205 |
| Apr 24, 2025 | 0.71 | 0.75 | 0.71 | 0.74 | 0.74 | 4.23% | 5,300 |
| Apr 23, 2025 | 0.70 | 0.71 | 0.65 | 0.71 | 0.71 | 9.23% | 35,576 |
| Apr 22, 2025 | 0.76 | 0.76 | 0.65 | 0.65 | 0.65 | -13.33% | 38,897 |
| Apr 21, 2025 | 0.75 | 0.85 | 0.75 | 0.75 | 0.75 | 1.35% | 80,858 |
| Apr 17, 2025 | 0.72 | 0.80 | 0.72 | 0.74 | 0.74 | - | 53,641 |
| Apr 16, 2025 | 0.61 | 0.74 | 0.60 | 0.74 | 0.74 | 23.33% | 61,637 |
| Apr 15, 2025 | 0.55 | 0.65 | 0.53 | 0.60 | 0.60 | 7.14% | 78,391 |
| Apr 14, 2025 | 0.54 | 0.57 | 0.52 | 0.56 | 0.56 | 7.69% | 66,883 |
| Apr 11, 2025 | 0.59 | 0.59 | 0.50 | 0.52 | 0.52 | -11.86% | 45,697 |
| Apr 10, 2025 | 0.65 | 0.65 | 0.59 | 0.59 | 0.59 | -10.61% | 47,492 |
| Apr 9, 2025 | 0.52 | 0.66 | 0.52 | 0.66 | 0.66 | 26.92% | 69,989 |
| Apr 8, 2025 | 0.58 | 0.58 | 0.52 | 0.52 | 0.52 | -1.89% | 19,017 |
| Apr 7, 2025 | 0.60 | 0.60 | 0.52 | 0.53 | 0.53 | -15.87% | 84,372 |
| Apr 4, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -4.55% | 54,392 |
| Apr 3, 2025 | 0.70 | 0.70 | 0.61 | 0.66 | 0.66 | -10.81% | 86,638 |
| Apr 2, 2025 | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | -5.13% | 5,945 |
| Apr 1, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -2.50% | 13,066 |
| Mar 31, 2025 | 1.00 | 1.00 | 0.80 | 0.80 | 0.80 | -11.11% | 13,538 |
| Mar 28, 2025 | 0.98 | 0.98 | 0.90 | 0.90 | 0.90 | -7.69% | 20,490 |
| Mar 27, 2025 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | 8.33% | 11,033 |
| Mar 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 4,000 |
| Mar 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 15,600 |
| Mar 24, 2025 | 0.98 | 0.98 | 0.90 | 0.90 | 0.90 | -7.69% | 15,677 |
| Mar 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1,533 |
| Mar 20, 2025 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | -7.14% | 6,716 |
| Mar 19, 2025 | 0.90 | 1.13 | 0.90 | 1.05 | 1.05 | 16.67% | 10,933 |
| Mar 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -7.69% | 700 |
| Mar 17, 2025 | 0.98 | 0.98 | 0.90 | 0.98 | 0.98 | 8.33% | 2,800 |
| Mar 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 6,887 |
| Mar 13, 2025 | 0.83 | 0.98 | 0.83 | 0.90 | 0.90 | 20.00% | 24,533 |
| Mar 12, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 333 |
| Mar 11, 2025 | 0.83 | 0.83 | 0.75 | 0.75 | 0.75 | - | 1,767 |
| Mar 10, 2025 | 0.75 | 0.83 | 0.75 | 0.75 | 0.75 | 11.11% | 37,487 |
| Mar 7, 2025 | 0.68 | 0.75 | 0.68 | 0.68 | 0.68 | - | 7,074 |
| Mar 6, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 12.50% | 10,273 |
| Mar 4, 2025 | 0.68 | 0.68 | 0.60 | 0.60 | 0.60 | -11.11% | 1,633 |
| Mar 3, 2025 | 0.75 | 0.75 | 0.60 | 0.68 | 0.68 | -10.00% | 22,855 |
| Feb 28, 2025 | 0.75 | 0.75 | 0.68 | 0.75 | 0.75 | 11.11% | 2,763 |
| Feb 27, 2025 | 0.75 | 0.75 | 0.68 | 0.68 | 0.68 | - | 7,267 |
| Feb 26, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 2,762 |
| Feb 25, 2025 | 0.75 | 0.75 | 0.68 | 0.68 | 0.68 | -10.00% | 86,287 |
| Feb 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 50,648 |
| Feb 21, 2025 | 0.83 | 0.83 | 0.75 | 0.75 | 0.75 | -9.09% | 3,663 |
| Feb 20, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 10.00% | 1,000 |
| Feb 19, 2025 | 0.83 | 0.83 | 0.75 | 0.75 | 0.75 | -9.09% | 2,733 |
| Feb 18, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 10.00% | 1,407 |
| Feb 14, 2025 | 0.83 | 0.83 | 0.75 | 0.75 | 0.75 | -9.09% | 3,676 |
| Feb 13, 2025 | 0.75 | 0.83 | 0.75 | 0.83 | 0.83 | - | 10,484 |