Silver Viper Minerals Corp. (TSXV:VIPR)
Canada
· Delayed Price · Currency is CAD 0.3900
+0.0250 (6.85%)
Jun 13, 2025, 3:48 PM EDT
Silver Viper Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.37 | 0.42 | 0.37 | 0.39 | 0.39 | 6.85% | 19,300 |
| Jun 12, 2025 | 0.41 | 0.41 | 0.37 | 0.37 | 0.37 | -7.59% | 26,770 |
| Jun 11, 2025 | 0.37 | 0.41 | 0.37 | 0.40 | 0.40 | 6.76% | 18,500 |
| Jun 10, 2025 | 0.45 | 0.45 | 0.35 | 0.37 | 0.37 | -13.95% | 56,170 |
| Jun 9, 2025 | 0.41 | 0.47 | 0.41 | 0.43 | 0.43 | 6.17% | 58,043 |
| Jun 6, 2025 | 0.38 | 0.46 | 0.38 | 0.41 | 0.41 | 10.96% | 147,132 |
| Jun 5, 2025 | 0.34 | 0.41 | 0.32 | 0.37 | 0.37 | 15.87% | 301,900 |
| Jun 4, 2025 | 0.30 | 0.33 | 0.28 | 0.32 | 0.32 | 5.00% | 356,600 |
| Jun 3, 2025 | 0.30 | 0.32 | 0.27 | 0.30 | 0.30 | 7.14% | 416,500 |
| Jun 2, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 189,023 |
| May 30, 2025 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -11.11% | 339,320 |
| May 29, 2025 | 0.38 | 0.38 | 0.32 | 0.32 | 0.32 | -4.55% | 26,100 |
| May 28, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | 3.13% | 11,005 |
| May 27, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -1.54% | 146,080 |
| May 26, 2025 | 0.34 | 0.36 | 0.33 | 0.33 | 0.33 | 1.56% | 25,000 |
| May 23, 2025 | 0.37 | 0.37 | 0.32 | 0.32 | 0.32 | -20.00% | 21,057 |
| May 22, 2025 | 0.30 | 0.42 | 0.30 | 0.40 | 0.40 | 33.33% | 305,685 |
| May 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 700 |
| May 20, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 15.09% | 187,370 |
| May 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.92% | 2,000 |
| May 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 500 |
| May 14, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.33% | 20,266 |
| May 13, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 23.08% | 33,100 |
| May 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 23,071 |
| May 9, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 7,000 |
| May 8, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 5.13% | 29,500 |
| May 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 31,342 |
| May 6, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 37,260 |
| May 5, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -11.36% | 26,780 |
| May 2, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 19,500 |
| May 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,000 |
| Apr 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,000 |
| Apr 29, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 26,000 |
| Apr 28, 2025 | 0.27 | 0.27 | 0.22 | 0.23 | 0.23 | -29.69% | 124,710 |
| Apr 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 10,570 |
| Apr 24, 2025 | 0.27 | 0.32 | 0.27 | 0.32 | 0.32 | 16.67% | 37,315 |
| Apr 23, 2025 | 0.32 | 0.32 | 0.27 | 0.27 | 0.27 | -14.29% | 33,100 |
| 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 |