Silver Viper Minerals Corp. (TSXV:VIPR)
Canada · Delayed Price · Currency is CAD 0.7700
+0.0300 (4.05%)
Sep 11, 2025, 3:08 PM EDT
Silver Viper Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.74 | 0.81 | 0.74 | 0.77 | 0.77 | 4.05% | 203,400 |
| Sep 10, 2025 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | 4.23% | 34,433 |
| Sep 9, 2025 | 0.76 | 0.76 | 0.70 | 0.71 | 0.71 | -6.58% | 128,699 |
| Sep 8, 2025 | 0.63 | 0.77 | 0.63 | 0.76 | 0.76 | 18.75% | 422,480 |
| Sep 5, 2025 | 0.59 | 0.64 | 0.56 | 0.64 | 0.64 | 14.29% | 188,636 |
| Sep 4, 2025 | 0.54 | 0.56 | 0.53 | 0.56 | 0.56 | 5.66% | 88,000 |
| Sep 3, 2025 | 0.55 | 0.56 | 0.53 | 0.53 | 0.53 | -3.64% | 96,882 |
| Sep 2, 2025 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | 3.77% | 183,093 |
| Aug 29, 2025 | 0.49 | 0.53 | 0.48 | 0.53 | 0.53 | 6.00% | 31,225 |
| Aug 28, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 7,500 |
| Aug 27, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 3.03% | 18,696 |
| Aug 26, 2025 | 0.53 | 0.53 | 0.47 | 0.50 | 0.50 | -2.94% | 19,925 |
| Aug 25, 2025 | 0.48 | 0.52 | 0.48 | 0.51 | 0.51 | -1.92% | 107,289 |
| Aug 22, 2025 | 0.48 | 0.52 | 0.47 | 0.52 | 0.52 | 11.83% | 39,450 |
| Aug 21, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -7.00% | 14,489 |
| Aug 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,100 |
| Aug 19, 2025 | 0.53 | 0.53 | 0.49 | 0.50 | 0.50 | 2.04% | 21,500 |
| Aug 18, 2025 | 0.51 | 0.51 | 0.47 | 0.49 | 0.49 | -3.92% | 34,058 |
| Aug 15, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 5,100 |
| Aug 14, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | -5.66% | 70,930 |
| Aug 13, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -1.85% | 40,000 |
| Aug 12, 2025 | 0.54 | 0.56 | 0.48 | 0.54 | 0.54 | - | 44,822 |
| Aug 11, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.82% | 132,165 |
| Aug 8, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 30,040 |
| Aug 7, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | - | 12,102 |
| Aug 6, 2025 | 0.55 | 0.56 | 0.53 | 0.56 | 0.56 | 1.82% | 155,100 |
| Aug 5, 2025 | 0.54 | 0.56 | 0.51 | 0.55 | 0.55 | 11.11% | 76,340 |
| Aug 1, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | -1.00% | 55,500 |
| Jul 31, 2025 | 0.48 | 0.52 | 0.41 | 0.50 | 0.50 | - | 391,099 |
| Jul 30, 2025 | 0.54 | 0.55 | 0.50 | 0.50 | 0.50 | -5.66% | 56,381 |
| Jul 29, 2025 | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -8.62% | 46,345 |
| Jul 28, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 1.75% | 52,000 |
| Jul 25, 2025 | 0.63 | 0.63 | 0.57 | 0.57 | 0.57 | -10.94% | 36,477 |
| Jul 24, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 4,235 |
| Jul 23, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 5.00% | 15,500 |
| Jul 22, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -3.23% | 17,968 |
| Jul 21, 2025 | 0.60 | 0.64 | 0.60 | 0.62 | 0.62 | 6.90% | 65,568 |
| Jul 18, 2025 | 0.57 | 0.62 | 0.57 | 0.58 | 0.58 | 1.75% | 35,980 |
| Jul 17, 2025 | 0.54 | 0.59 | 0.53 | 0.57 | 0.57 | 7.55% | 48,600 |
| Jul 16, 2025 | 0.57 | 0.62 | 0.51 | 0.53 | 0.53 | -3.64% | 175,548 |
| Jul 15, 2025 | 0.57 | 0.57 | 0.53 | 0.55 | 0.55 | -5.17% | 40,044 |
| Jul 14, 2025 | 0.53 | 0.64 | 0.53 | 0.58 | 0.58 | 9.43% | 84,343 |
| Jul 11, 2025 | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -3.64% | 35,999 |
| Jul 10, 2025 | 0.55 | 0.55 | 0.51 | 0.55 | 0.55 | - | 37,223 |
| Jul 9, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 17.02% | 41,496 |
| Jul 8, 2025 | 0.45 | 0.50 | 0.45 | 0.47 | 0.47 | 3.30% | 91,000 |
| Jul 7, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | 1.11% | 32,230 |
| Jul 4, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 2.27% | 58,000 |
| Jul 3, 2025 | 0.44 | 0.47 | 0.44 | 0.44 | 0.44 | -2.22% | 78,591 |
| Jul 2, 2025 | 0.41 | 0.45 | 0.40 | 0.45 | 0.45 | 12.50% | 125,580 |