Silver Grail Resources Ltd. (TSXV:SVG)
Canada · Delayed Price · Currency is CAD 0.1800
+0.0050 (2.86%)
At close: Feb 27, 2026
Silver Grail Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 17,500 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.89% | 5,000 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 35,860 |
| Feb 23, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 108,195 |
| Feb 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 87,400 |
| Feb 19, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 41,002 |
| Feb 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 26,820 |
| Feb 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 1,069 |
| Feb 13, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 10.00% | 9,800 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -14.29% | 104,300 |
| Feb 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 4,100 |
| Feb 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 10,010 |
| Feb 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 6,000 |
| Feb 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,510 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 27,600 |
| Feb 4, 2026 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -8.33% | 287,000 |
| Feb 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5,726 |
| Feb 2, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | - | 113,000 |
| Jan 30, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 77,900 |
| Jan 29, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 8,600 |
| Jan 28, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 26,112 |
| Jan 27, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 38,500 |
| Jan 26, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.56% | 186,675 |
| Jan 23, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 5.41% | 87,413 |
| Jan 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 5,980 |
| Jan 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 14,521 |
| Jan 20, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 64,200 |
| Jan 19, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 82,917 |
| Jan 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 5,400 |
| Jan 15, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 42,928 |
| Jan 14, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -5.13% | 235,842 |
| Jan 13, 2026 | 0.23 | 0.23 | 0.19 | 0.20 | 0.20 | -11.36% | 899,393 |
| Jan 12, 2026 | 0.33 | 0.33 | 0.20 | 0.22 | 0.22 | -50.00% | 995,593 |
| Jan 9, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 4.76% | 13,500 |
| Jan 8, 2026 | 0.39 | 0.42 | 0.38 | 0.42 | 0.42 | 20.00% | 25,466 |
| Jan 7, 2026 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -4.11% | 132,997 |
| Jan 6, 2026 | 0.42 | 0.42 | 0.37 | 0.37 | 0.37 | -16.09% | 38,400 |
| Jan 5, 2026 | 0.41 | 0.44 | 0.40 | 0.44 | 0.44 | -2.25% | 62,226 |
| Jan 2, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -11.00% | 6,080 |
| Dec 31, 2025 | 0.52 | 0.54 | 0.44 | 0.50 | 0.50 | -7.41% | 77,590 |
| Dec 30, 2025 | 0.42 | 0.55 | 0.40 | 0.54 | 0.54 | 24.14% | 143,056 |
| Dec 29, 2025 | 0.28 | 0.44 | 0.27 | 0.44 | 0.44 | 64.15% | 723,979 |
| Dec 24, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -8.62% | 6,500 |
| Dec 23, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 16.00% | 2,288 |
| Dec 22, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -16.67% | 130,502 |
| Dec 19, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 25.00% | 31,700 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 23,650 |
| Dec 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 65,700 |
| Dec 16, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 53,400 |
| Dec 15, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 35,600 |