Silver Grail Resources Ltd. (TSXV:SVG)
Canada · Delayed Price · Currency is CAD 0.1800
+0.0300 (20.00%)
Aug 10, 2026, 1:03 PM EST
Silver Grail Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 24.14% | 79,096 |
| Aug 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.54% | 500 |
| Aug 5, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 4.00% | 40,500 |
| Aug 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 1,000 |
| Jul 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -17.24% | 10,000 |
| Jul 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,001 |
| Jul 23, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 31.82% | 8,500 |
| Jul 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Jul 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 9,300 |
| Jul 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 3,000 |
| Jul 8, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 105,596 |
| Jul 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,000 |
| Jul 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 33,000 |
| Jul 2, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 9.09% | 38,500 |
| Jun 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -15.38% | 6,500 |
| Jun 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 22,900 |
| Jun 26, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 22,000 |
| Jun 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,500 |
| Jun 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.00% | 1,000 |
| Jun 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 7.14% | 14,000 |
| Jun 16, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 10,500 |
| Jun 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 15.38% | 15,050 |
| Jun 10, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 30,000 |
| Jun 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,500 |
| Jun 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 18,500 |
| Jun 3, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 11,500 |
| Jun 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -14.29% | 7,000 |
| Jun 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 2,000 |
| May 29, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 19,144 |
| May 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 18,000 |
| May 26, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -6.06% | 12,500 |
| May 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 17.86% | 5,000 |
| 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 |