Silver Range Resources Ltd. (TSXV:SNG)
Canada · Delayed Price · Currency is CAD 0.1500
+0.0050 (3.45%)
At close: Dec 24, 2025
Silver Range Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 5,500 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 80,933 |
| Dec 22, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 43,007 |
| Dec 19, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 10.71% | 236,275 |
| Dec 18, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 7.69% | 30,100 |
| Dec 17, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 29,304 |
| Dec 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 6,500 |
| Dec 12, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 1,500 |
| Dec 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,300 |
| Dec 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.00% | 2,002 |
| Dec 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.70% | 12,000 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| Dec 5, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -14.81% | 157,500 |
| Dec 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 21,070 |
| Dec 2, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 48,016 |
| Dec 1, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.00% | 296,037 |
| Nov 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 21,000 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,463 |
| 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 |