Silver Mountain Resources Inc. (TSXV:AGMR)
Canada
· Delayed Price · Currency is CAD 0.0600
-0.0050 (-7.69%)
Mar 28, 2025, 3:26 PM EST
Silver Mountain Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 200 |
| Feb 11, 2025 | 0.75 | 0.83 | 0.75 | 0.83 | 0.83 | - | 1,393 |
| Feb 10, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 15,100 |
| Feb 7, 2025 | 0.75 | 0.90 | 0.75 | 0.83 | 0.83 | 10.00% | 25,013 |
| Feb 6, 2025 | 0.90 | 0.90 | 0.75 | 0.75 | 0.75 | -16.67% | 62,013 |
| Feb 5, 2025 | 0.90 | 0.98 | 0.83 | 0.90 | 0.90 | 9.09% | 117,345 |
| Feb 4, 2025 | 0.75 | 0.90 | 0.75 | 0.83 | 0.83 | 10.00% | 68,213 |
| Feb 3, 2025 | 0.75 | 0.83 | 0.68 | 0.75 | 0.75 | - | 12,437 |
| Jan 31, 2025 | 0.83 | 0.83 | 0.75 | 0.75 | 0.75 | - | 1,378 |
| Jan 30, 2025 | 0.75 | 0.75 | 0.68 | 0.75 | 0.75 | - | 14,000 |
| Jan 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -9.09% | 7,251 |
| Jan 28, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Jan 27, 2025 | 0.83 | 0.83 | 0.75 | 0.83 | 0.83 | - | 7,718 |
| Jan 24, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 10.00% | 240 |
| Jan 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -4.76% | 14,487 |
| Jan 22, 2025 | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | 5.00% | 30,533 |
| Jan 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 10,438 |
| Jan 20, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 30,133 |