Silver Mountain Resources Inc. (TSXV: AGMR)
Canada
· Delayed Price · Currency is CAD
0.0500
+0.0050 (11.11%)
Dec 20, 2024, 3:58 PM EST
Silver Mountain Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 11.11% | 842,007 |
Dec 19, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 575,653 |
Dec 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 439,000 |
Dec 17, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 1,437,370 |
Dec 16, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 354,553 |
Dec 13, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,003,100 |
Dec 12, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 544,000 |
Dec 11, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 66,156 |
Dec 10, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 793,371 |
Dec 9, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 65,081 |
Dec 6, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 53,000 |
Dec 5, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 22,100 |
Dec 4, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 394,270 |
Dec 3, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 10,000 |
Dec 2, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 50,800 |
Nov 29, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 177,114 |
Nov 28, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 335,005 |
Nov 27, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 30,500 |
Nov 26, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 525,100 |
Nov 25, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 317,406 |
Nov 22, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 9,697 |
Nov 21, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 117,250 |
Nov 20, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 404,320 |
Nov 19, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 63,654 |
Nov 18, 2024 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 266,000 |
Nov 15, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 51,000 |
Nov 14, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 96,968 |
Nov 13, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 43,671 |
Nov 12, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 240,475 |
Nov 11, 2024 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 829,800 |
Nov 8, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20,200 |
Nov 7, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 118,500 |
Nov 6, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 591,763 |
Nov 5, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 53,946 |
Nov 4, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 532,305 |
Nov 1, 2024 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 108,340 |
Oct 31, 2024 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 858,563 |
Oct 30, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.14% | 579,916 |
Oct 29, 2024 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 1,640,505 |
Oct 28, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 166,003 |
Oct 25, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 137,109 |
Oct 24, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 125,401 |
Oct 23, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 336,200 |
Oct 22, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 256,083 |
Oct 21, 2024 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 14.29% | 837,696 |
Oct 18, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 87,080 |
Oct 17, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 22,000 |
Oct 16, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.14% | 97,000 |
Oct 15, 2024 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 83,947 |
Oct 11, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 102,000 |
Oct 10, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 76,538 |
Oct 9, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,000 |
Oct 8, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 155,000 |
Oct 7, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 241,952 |
Oct 4, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 96,500 |
Oct 3, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 93,420 |
Oct 2, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 62,340 |
Oct 1, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 166,299 |
Sep 30, 2024 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -17.65% | 520,856 |
Sep 27, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 30,000 |
Sep 26, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 104,928 |
Sep 25, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 67,781 |
Sep 24, 2024 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 249,950 |
Sep 23, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 247,500 |
Sep 20, 2024 | 0.08 | 0.10 | 0.08 | 0.08 | 0.08 | 6.67% | 1,779,007 |
Sep 19, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
Sep 18, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 35,000 |
Sep 17, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Sep 16, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 162,625 |
Sep 13, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 383,995 |
Sep 12, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 246,450 |
Sep 11, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 166,000 |
Sep 10, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Sep 9, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 5,000 |
Sep 6, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 21,000 |
Sep 5, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 38,292 |
Sep 4, 2024 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 7,000 |
Sep 3, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 23,500 |
Aug 30, 2024 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 145,055 |
Aug 29, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 102,200 |
Aug 28, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 242,600 |
Aug 27, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 48,100 |
Aug 26, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 83,200 |
Aug 23, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 72,100 |
Aug 22, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 157,100 |
Aug 21, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -8.33% | 218,793 |
Aug 20, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 139,253 |
Aug 19, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 115,000 |
Aug 16, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 89,100 |
Aug 15, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 19,555 |
Aug 14, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 72,000 |
Aug 13, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,564 |
Aug 12, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7,900 |
Aug 9, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.18% | 215,722 |
Aug 8, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 566,412 |
Aug 7, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 677,581 |
Aug 6, 2024 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 243,627 |
Aug 2, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 103,150 |
Aug 1, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 282,800 |
Jul 31, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 557,063 |