Silver Range Resources Ltd. (TSXV:SNG)
Canada · Delayed Price · Currency is CAD 0.1200
0.00 (0.00%)
At close: Nov 24, 2025
Silver Range Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 71,500 |
| Nov 21, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -11.11% | 12,500 |
| Nov 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 11,500 |
| Nov 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.50% | 5,500 |
| Nov 18, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 6,088 |
| Nov 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 13.04% | 5,000 |
| Nov 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.54% | 65,600 |
| Nov 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,262 |
| Nov 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 18.18% | 44,268 |
| Nov 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 55,000 |
| Nov 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 25,000 |
| Nov 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 21,000 |
| Nov 4, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 104,700 |
| Oct 31, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 31,000 |
| Oct 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 1,005 |
| Oct 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 16.67% | 5,099 |
| Oct 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 22,500 |
| Oct 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 5,100 |
| Oct 23, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 35,832 |
| Oct 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 6,600 |
| Oct 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 33,500 |
| Oct 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 52,000 |
| Oct 17, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -13.79% | 72,338 |
| Oct 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 28,500 |
| Oct 15, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 10.71% | 13,500 |
| Oct 14, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 7,241 |
| Oct 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 7.69% | 30,500 |
| Oct 9, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -3.70% | 220,300 |
| Oct 8, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 3,196 |
| Oct 7, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 82,000 |
| Oct 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 35,000 |
| Oct 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 83,240 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 84,500 |
| Oct 1, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 111,500 |
| Sep 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 37,000 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 39,518 |
| Sep 26, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 88,850 |
| Sep 23, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 39,428 |
| Sep 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 49,401 |
| Sep 19, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 34,000 |
| Sep 18, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 172,401 |
| Sep 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 5,100 |
| Sep 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 21,000 |
| Sep 15, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 25,981 |
| Sep 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 18,753 |
| Sep 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 38,500 |
| Sep 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,163 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 120,500 |
| Sep 8, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 96,000 |
| Sep 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 21,500 |