Silver Mountain Resources Inc. (TSXV:AGMR)
Canada · Delayed Price · Currency is CAD 1.580
-0.130 (-7.60%)
Jul 24, 2025, 4:00 PM EDT
Silver Mountain Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 1.75 | 1.75 | 1.58 | 1.64 | 1.64 | -4.09% | 43,147 |
| Jul 23, 2025 | 1.74 | 1.86 | 1.69 | 1.71 | 1.71 | 0.59% | 85,044 |
| Jul 22, 2025 | 1.77 | 1.88 | 1.70 | 1.70 | 1.70 | - | 162,835 |
| Jul 21, 2025 | 1.63 | 1.90 | 1.63 | 1.70 | 1.70 | 4.29% | 152,595 |
| Jul 18, 2025 | 1.37 | 1.64 | 1.37 | 1.63 | 1.63 | 19.85% | 255,202 |
| Jul 17, 2025 | 1.45 | 1.57 | 1.34 | 1.36 | 1.36 | -1.45% | 345,078 |
| Jul 16, 2025 | 1.56 | 1.59 | 1.30 | 1.38 | 1.38 | -8.61% | 186,217 |
| Jul 15, 2025 | 1.55 | 1.59 | 1.42 | 1.51 | 1.51 | -1.95% | 226,569 |
| Jul 14, 2025 | 1.64 | 1.85 | 1.38 | 1.54 | 1.54 | 1.99% | 343,502 |
| Jul 11, 2025 | 1.35 | 1.62 | 1.35 | 1.51 | 1.51 | 20.80% | 351,171 |
| Jul 10, 2025 | 1.03 | 1.29 | 1.01 | 1.25 | 1.25 | 27.55% | 336,988 |
| Jul 9, 2025 | 0.98 | 1.00 | 0.84 | 0.98 | 0.98 | 2.08% | 403,632 |
| Jul 8, 2025 | 0.80 | 1.02 | 0.80 | 0.96 | 0.96 | 21.52% | 221,039 |
| Jul 7, 2025 | 0.68 | 0.81 | 0.64 | 0.79 | 0.79 | 25.40% | 164,879 |
| Jul 4, 2025 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | 3.28% | 17,266 |
| Jul 3, 2025 | 0.63 | 0.64 | 0.61 | 0.61 | 0.61 | -4.69% | 130,567 |
| Jul 2, 2025 | 0.67 | 0.68 | 0.64 | 0.64 | 0.64 | -5.88% | 46,467 |
| Jun 30, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 3,700 |
| Jun 27, 2025 | 0.65 | 0.68 | 0.64 | 0.67 | 0.67 | 3.08% | 10,473 |
| Jun 26, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -2.99% | 22,000 |
| Jun 25, 2025 | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | 1.52% | 37,509 |
| Jun 24, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -1.49% | 13,650 |
| Jun 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 4.69% | 2,809 |
| Jun 20, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 15,500 |
| Jun 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.17% | 5,167 |
| Jun 18, 2025 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -3.08% | 28,599 |
| Jun 17, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 1.56% | 18,003 |
| Jun 16, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 1,209 |
| Jun 13, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.17% | 3,500 |
| Jun 12, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 18,900 |
| Jun 11, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -4.62% | 12,400 |
| Jun 10, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | -2.99% | 27,945 |
| Jun 9, 2025 | 0.66 | 0.70 | 0.66 | 0.67 | 0.67 | 3.08% | 53,471 |
| Jun 6, 2025 | 0.61 | 0.67 | 0.61 | 0.65 | 0.65 | 12.07% | 28,006 |
| Jun 5, 2025 | 0.57 | 0.66 | 0.57 | 0.58 | 0.58 | 3.57% | 232,174 |
| Jun 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | 2,114 |
| Jun 3, 2025 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | - | 50,071 |
| Jun 2, 2025 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 3.64% | 14,124 |
| May 30, 2025 | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | -1.79% | 4,067 |
| May 29, 2025 | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | - | 11,369 |
| May 28, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -6.67% | 13,641 |
| May 27, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 5.26% | 30,509 |
| May 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 4,000 |
| May 23, 2025 | 0.55 | 0.56 | 0.53 | 0.56 | 0.56 | 1.82% | 41,511 |
| May 22, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 3.77% | 11,100 |
| May 21, 2025 | 0.55 | 0.56 | 0.53 | 0.53 | 0.53 | -3.64% | 17,101 |
| May 20, 2025 | 0.54 | 0.56 | 0.52 | 0.55 | 0.55 | 1.85% | 63,332 |
| May 16, 2025 | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -5.26% | 10,776 |
| May 15, 2025 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | -1.72% | 15,749 |
| May 14, 2025 | 0.65 | 0.65 | 0.58 | 0.58 | 0.58 | -6.45% | 46,000 |