Silver Range Resources Ltd. (TSXV:SNG)
Canada · Delayed Price · Currency is CAD 0.1550
-0.0050 (-3.13%)
May 1, 2026, 3:37 PM EST
Silver Range Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | -3.13% | 2,833 |
| Apr 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 11,500 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 35,668 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 62,000 |
| Apr 24, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 19,334 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -11.76% | 7,354 |
| Apr 21, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 9.68% | 137,000 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.82% | 4,977 |
| Apr 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -8.11% | 22,000 |
| Apr 16, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 12.12% | 112,500 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 8,930 |
| Apr 14, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 22.22% | 46,680 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -18.18% | 151,932 |
| Apr 8, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 10.00% | 109,250 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 10,000 |
| Apr 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 25,036 |
| Apr 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 54,000 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 5,500 |
| Mar 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 82,500 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 14,200 |
| Mar 27, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 28,100 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 8.33% | 17,000 |
| Mar 25, 2026 | 0.14 | 0.16 | 0.12 | 0.12 | 0.12 | -11.11% | 234,128 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 32,000 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.00% | 30,000 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 900 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -16.67% | 51,004 |
| Mar 18, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 21,002 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 4,000 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 11,333 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 26,398 |
| Mar 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 5,700 |
| Mar 9, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 233,753 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.43% | 44,550 |
| Mar 5, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 2.94% | 148,549 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.33% | 3,358 |
| Mar 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 10,500 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 6.90% | 19,659 |
| Feb 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 1,000 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 9,361 |
| Feb 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6,500 |
| Feb 19, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 83,166 |
| Feb 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 13,500 |
| Feb 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 37,000 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,500 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 11,500 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,500 |
| Feb 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 12,250 |
| Feb 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 2,161 |