Silver Mountain Resources Inc. (TSXV:AGMR)
Canada · Delayed Price · Currency is CAD 3.170
+0.020 (0.63%)
Dec 1, 2025, 2:44 PM EST
Silver Mountain Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.25 | 3.41 | 3.10 | 3.20 | - | 1.59% | 360,575 |
| Nov 28, 2025 | 3.08 | 3.31 | 3.04 | 3.15 | 3.15 | 8.62% | 349,534 |
| Nov 27, 2025 | 2.78 | 2.93 | 2.71 | 2.90 | 2.90 | 5.45% | 111,699 |
| Nov 26, 2025 | 2.67 | 2.81 | 2.62 | 2.75 | 2.75 | 6.18% | 225,803 |
| Nov 25, 2025 | 2.57 | 2.70 | 2.55 | 2.59 | 2.59 | 1.17% | 81,460 |
| Nov 24, 2025 | 2.67 | 2.69 | 2.52 | 2.56 | 2.56 | -4.48% | 85,975 |
| Nov 21, 2025 | 2.48 | 2.70 | 2.42 | 2.68 | 2.68 | 7.63% | 834,959 |
| Nov 20, 2025 | 2.75 | 2.83 | 2.45 | 2.49 | 2.49 | -9.29% | 219,138 |
| Nov 19, 2025 | 2.60 | 2.77 | 2.57 | 2.75 | 2.75 | 9.36% | 317,931 |
| Nov 18, 2025 | 2.36 | 2.60 | 2.31 | 2.51 | 2.51 | 6.81% | 208,062 |
| Nov 17, 2025 | 2.51 | 2.55 | 2.31 | 2.35 | 2.35 | -6.37% | 98,985 |
| Nov 14, 2025 | 2.35 | 2.54 | 2.33 | 2.51 | 2.51 | -2.33% | 88,014 |
| Nov 13, 2025 | 2.87 | 2.87 | 2.56 | 2.57 | 2.57 | -7.55% | 89,401 |
| Nov 12, 2025 | 2.65 | 2.84 | 2.65 | 2.78 | 2.78 | 4.91% | 116,768 |
| Nov 11, 2025 | 2.82 | 2.83 | 2.62 | 2.65 | 2.65 | -2.93% | 202,220 |
| Nov 10, 2025 | 2.85 | 3.04 | 2.63 | 2.73 | 2.73 | 4.20% | 411,253 |
| Nov 7, 2025 | 2.32 | 2.75 | 2.22 | 2.62 | 2.62 | 14.91% | 198,093 |
| Nov 6, 2025 | 2.27 | 2.37 | 2.24 | 2.28 | 2.28 | -0.44% | 185,673 |
| Nov 5, 2025 | 2.30 | 2.38 | 2.24 | 2.29 | 2.29 | -0.87% | 129,581 |
| Nov 4, 2025 | 2.36 | 2.44 | 2.27 | 2.31 | 2.31 | -6.48% | 147,994 |
| Nov 3, 2025 | 2.69 | 2.70 | 2.45 | 2.47 | 2.47 | -8.86% | 73,319 |
| Oct 31, 2025 | 2.69 | 2.85 | 2.66 | 2.71 | 2.71 | 4.23% | 219,614 |
| Oct 30, 2025 | 2.59 | 2.72 | 2.50 | 2.60 | 2.60 | 5.26% | 103,432 |
| Oct 29, 2025 | 2.68 | 2.68 | 2.47 | 2.47 | 2.47 | - | 70,332 |
| Oct 28, 2025 | 2.33 | 2.58 | 2.33 | 2.47 | 2.47 | 1.65% | 144,933 |
| Oct 27, 2025 | 2.66 | 2.74 | 2.35 | 2.43 | 2.43 | -11.64% | 244,617 |
| Oct 24, 2025 | 2.79 | 2.81 | 2.67 | 2.75 | 2.75 | -1.79% | 171,260 |
| Oct 23, 2025 | 3.19 | 3.19 | 2.80 | 2.80 | 2.80 | -4.11% | 199,665 |
| Oct 22, 2025 | 2.71 | 2.92 | 2.63 | 2.92 | 2.92 | 4.66% | 195,331 |
| Oct 21, 2025 | 2.95 | 2.97 | 2.66 | 2.79 | 2.79 | -7.92% | 290,984 |
| Oct 20, 2025 | 3.24 | 3.35 | 3.03 | 3.03 | 3.03 | -4.11% | 110,933 |
| Oct 17, 2025 | 3.28 | 3.45 | 3.10 | 3.16 | 3.16 | -11.48% | 223,115 |
| Oct 16, 2025 | 3.79 | 3.80 | 3.54 | 3.57 | 3.57 | -4.55% | 116,404 |
| Oct 15, 2025 | 3.62 | 3.83 | 3.50 | 3.74 | 3.74 | 2.47% | 236,010 |
| Oct 14, 2025 | 3.24 | 3.80 | 3.05 | 3.65 | 3.65 | 20.46% | 464,248 |
| Oct 10, 2025 | 3.11 | 3.15 | 2.95 | 3.03 | 3.03 | 1.34% | 207,665 |
| Oct 9, 2025 | 3.35 | 3.44 | 2.95 | 2.99 | 2.99 | -8.84% | 327,689 |
| Oct 8, 2025 | 3.50 | 3.60 | 3.28 | 3.28 | 3.28 | -4.65% | 366,121 |
| Oct 7, 2025 | 3.43 | 3.50 | 3.22 | 3.44 | 3.44 | 1.18% | 141,733 |
| Oct 6, 2025 | 3.40 | 3.50 | 3.38 | 3.40 | 3.40 | 1.49% | 384,155 |
| Oct 3, 2025 | 3.03 | 3.37 | 3.03 | 3.35 | 3.35 | 10.20% | 274,523 |
| Oct 2, 2025 | 3.17 | 3.22 | 2.84 | 3.04 | 3.04 | -1.30% | 113,404 |
| Oct 1, 2025 | 3.20 | 3.31 | 2.97 | 3.08 | 3.08 | -1.91% | 383,666 |
| Sep 30, 2025 | 3.16 | 3.20 | 3.02 | 3.14 | 3.14 | -4.27% | 149,450 |
| Sep 29, 2025 | 3.20 | 3.38 | 3.11 | 3.28 | 3.28 | 6.49% | 495,490 |
| Sep 26, 2025 | 2.83 | 3.12 | 2.76 | 3.08 | 3.08 | 12.41% | 324,700 |
| Sep 25, 2025 | 2.80 | 2.88 | 2.64 | 2.74 | 2.74 | -1.44% | 163,848 |
| Sep 24, 2025 | 2.84 | 2.89 | 2.73 | 2.78 | 2.78 | -1.07% | 130,380 |
| Sep 23, 2025 | 3.29 | 3.29 | 2.78 | 2.81 | 2.81 | -13.27% | 389,443 |
| Sep 22, 2025 | 2.92 | 3.34 | 2.91 | 3.24 | 3.24 | 15.71% | 604,217 |