Silver Grail Resources Ltd. (TSXV:SVG)
Canada · Delayed Price · Currency is CAD 0.1400
-0.0050 (-3.45%)
At close: May 20, 2026
Silver Grail Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,000 |
| May 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 3,648 |
| May 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 15,623 |
| May 15, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 49,969 |
| May 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 1,439 |
| May 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 1,736 |
| May 12, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 15.15% | 1,995 |
| May 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.33% | 500 |
| May 7, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 9.09% | 40,571 |
| May 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 17.86% | 59,000 |
| May 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,000 |
| May 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -15.15% | 16,000 |
| May 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,000 |
| Apr 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 1,000 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 10,000 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.90% | 15,500 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -12.12% | 2,921 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 14,242 |
| Apr 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 30,500 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,528 |
| Apr 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 25,937 |
| Apr 15, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 37,700 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 47,500 |
| Apr 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.00% | 8,400 |
| Apr 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 5,000 |
| Apr 1, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 3.23% | 29,100 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 3,500 |
| Mar 26, 2026 | 0.11 | 0.16 | 0.11 | 0.16 | 0.16 | 23.08% | 45,700 |
| Mar 25, 2026 | 0.11 | 0.15 | 0.11 | 0.13 | 0.13 | -13.33% | 177,628 |
| Mar 20, 2026 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 25.00% | 62,202 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 136,300 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -13.33% | 31,501 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 2,000 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 16,001 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -13.51% | 3,501 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.82% | 5,500 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.53% | 10,000 |
| Mar 4, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.56% | 2,800 |
| Mar 3, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 2.63% | 46,510 |
| Mar 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 31,482 |
| 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 |