Silver Viper Minerals Corp. (TSXV:VIPR)
Canada
· Delayed Price · Currency is CAD 0.2700
-0.0450 (-14.29%)
Apr 23, 2025, 2:43 PM EDT
Silver Viper Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.32 | 0.32 | 0.27 | 0.27 | 0.27 | -14.29% | 20,100 |
| Apr 22, 2025 | 0.23 | 0.32 | 0.23 | 0.32 | 0.32 | 50.00% | 48,486 |
| Apr 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.67% | 21,006 |
| Apr 17, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 12.50% | 156,700 |
| Apr 16, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | 2.56% | 187,035 |
| Apr 15, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 8.33% | 46,484 |
| Apr 14, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 23,550 |
| Apr 11, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -15.00% | 71,360 |
| Apr 10, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -14.89% | 75,050 |
| Apr 9, 2025 | 0.21 | 0.26 | 0.21 | 0.24 | 0.24 | 9.30% | 129,274 |
| Apr 8, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -12.24% | 18,300 |
| Apr 7, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -3.92% | 38,000 |
| Apr 4, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -8.93% | 12,537 |
| Apr 3, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 20,108 |
| Apr 2, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 12,636 |
| Apr 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.69% | 5,400 |
| Mar 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | 4,550 |
| Mar 27, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 3.17% | 7,000 |
| Mar 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 5,000 |
| Mar 25, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 1.61% | 21,420 |
| Mar 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.62% | 3,200 |
| Mar 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Mar 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 4.84% | 4,500 |
| Mar 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1,200 |
| Mar 18, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 3.33% | 8,500 |
| Mar 17, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | - | 13,065 |
| Mar 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 3,000 |
| Mar 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 2,200 |
| Mar 12, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 12,700 |
| Mar 11, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -3.08% | 6,805 |
| Mar 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Mar 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Mar 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 4.84% | 1,805 |
| Mar 5, 2025 | 0.37 | 0.37 | 0.31 | 0.31 | 0.31 | - | 20,624 |
| Mar 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 750 |
| Mar 3, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -3.03% | 14,950 |
| Feb 28, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -4.35% | 11,000 |
| Feb 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.82% | 2,515 |
| Feb 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -7.79% | 3,500 |
| Feb 25, 2025 | 0.37 | 0.39 | 0.34 | 0.39 | 0.39 | 4.05% | 19,000 |
| Feb 24, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 12,000 |
| Feb 21, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 6,600 |
| Feb 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Feb 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Feb 18, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -3.90% | 27,800 |
| Feb 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 8,500 |
| Feb 13, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.27% | 13,900 |
| Feb 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 5.33% | 16,540 |
| Feb 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.60% | 8,000 |