Skip to main content
Silver Acadia Exploration Inc. (CSE:SLA)
Canada flag Canada · Delayed Price · Currency is CAD
0.310
+0.020 (6.90%)
At close: Mar 4, 2026

Silver Acadia Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.280.310.260.310.316.90%18,922
Mar 2, 20260.280.290.260.290.293.57%50,419
Feb 27, 20260.300.330.280.280.28-6.67%24,502
Feb 26, 20260.300.300.300.300.307.14%3,333
Feb 24, 20260.280.280.280.280.28-9.68%750
Feb 23, 20260.300.310.290.310.315.08%28,000
Feb 20, 20260.300.300.300.300.301.72%1,471
Feb 19, 20260.290.290.290.290.29-11,515
Feb 18, 20260.310.310.290.290.29-3.33%32,916
Feb 17, 20260.310.310.290.300.30-16.67%58,147
Feb 13, 20260.350.380.350.360.36-4.00%3,475
Feb 12, 20260.340.380.330.380.387.14%7,500
Feb 11, 20260.350.350.350.350.356.06%4,000
Feb 10, 20260.360.380.330.330.33-1.49%96,738
Feb 9, 20260.340.360.340.340.34-1.47%16,028
Feb 6, 20260.300.350.300.340.3413.33%21,409
Feb 5, 20260.300.300.300.300.30-2,000
Feb 4, 20260.330.330.300.300.30-6,031
Feb 3, 20260.300.300.300.300.303.45%50,463
Feb 2, 20260.290.290.290.290.29-63,680
Jan 30, 20260.270.340.270.290.29-17.14%40,088
Jan 29, 20260.350.350.330.350.35-19,200
Jan 28, 20260.330.350.330.350.35-27,564
Jan 27, 20260.350.350.340.350.35-6,325
Jan 26, 20260.320.350.320.350.3511.11%18,953
Jan 23, 20260.330.330.310.320.323.28%12,270
Jan 22, 20260.350.350.300.310.31-1.61%18,610
Jan 21, 20260.320.320.290.310.3110.71%77,612
Jan 20, 20260.340.340.280.280.28-1.75%12,335
Jan 19, 20260.350.350.290.290.29-19.72%6,506
Jan 16, 20260.360.360.290.360.3622.41%24,512
Jan 15, 20260.350.350.290.290.29-17.14%28,826
Jan 14, 20260.280.350.280.350.3520.69%25,160
Jan 13, 20260.290.290.290.290.29-3.33%1,750
Jan 12, 20260.310.310.300.300.30-6.25%6,800
Jan 9, 20260.320.320.320.320.323.23%5,625
Jan 8, 20260.320.320.300.310.31-1.59%77,724
Jan 7, 20260.280.320.280.320.3212.50%40,754
Jan 6, 20260.260.300.260.280.28-6.67%118,261
Jan 5, 20260.310.310.280.300.30-1.64%113,429
Jan 2, 20260.310.310.300.310.318.93%35,000
Dec 31, 20250.300.310.280.280.283.70%38,536
Dec 30, 20250.290.300.270.270.27-25,790
Dec 29, 20250.300.300.270.270.273.85%24,010
Dec 24, 20250.280.280.260.260.26-7.14%8,540
Dec 23, 20250.280.280.270.280.2816.67%167,530
Dec 22, 20250.250.250.240.240.24-4.00%3,900
Dec 19, 20250.280.280.250.250.25-10.71%14,400
Dec 18, 20250.280.280.280.280.28-6.67%2,714
Dec 17, 20250.310.310.280.300.303.45%38,500
Dec 16, 20250.310.310.270.290.29-6.45%29,683
Dec 15, 20250.310.310.310.310.315.08%22,502
Dec 12, 20250.260.300.260.300.305.36%25,000
Dec 11, 20250.300.300.280.280.28-9,196
Dec 10, 20250.290.290.260.280.2814.29%24,693
Dec 9, 20250.270.340.250.250.25-7.55%82,897
Dec 8, 20250.300.310.270.270.271.92%26,950
Dec 5, 20250.270.270.260.260.26-3,978
Dec 4, 20250.260.260.260.260.26-4,500
Dec 3, 20250.270.280.260.260.26-99,097
Dec 2, 20250.250.270.250.260.2610.64%11,459
Dec 1, 20250.210.240.210.240.242.17%14,355
Nov 28, 20250.240.280.230.230.23-24,300
Nov 26, 20250.230.230.230.230.23-98,242
Nov 25, 20250.230.230.230.230.23-3,493
Nov 24, 20250.230.230.230.230.234.55%52,163
Nov 21, 20250.230.230.220.220.2210.00%3,000
Nov 18, 20250.200.200.200.200.20-3,500
Nov 14, 20250.230.230.200.200.20-23.08%15,018
Nov 13, 20250.290.300.260.260.26-11.86%15,257
Nov 12, 20250.240.300.240.300.3028.26%22,295
Nov 11, 20250.220.230.220.230.232.22%18,052
Nov 10, 20250.190.230.190.230.2318.42%26,849
Nov 7, 20250.190.190.190.190.19-5.00%5,298
Nov 6, 20250.200.200.200.200.2011.11%4,500
Nov 4, 20250.180.180.180.180.18-5.26%7,906
Nov 3, 20250.210.220.190.190.19-5.00%9,600
Oct 28, 20250.200.200.200.200.202.56%6,000
Oct 27, 20250.170.200.170.200.208.33%6,639
Oct 24, 20250.200.220.180.180.18-12.20%6,520
Oct 23, 20250.210.210.210.210.215.13%3,000
Oct 22, 20250.200.200.200.200.20-620
Oct 21, 20250.200.200.200.200.2014.71%7,975
Oct 20, 20250.170.170.160.170.17-47,175
Oct 17, 20250.180.180.170.170.17-12.82%47,305
Oct 16, 20250.200.200.200.200.20-2.50%38,725
Oct 15, 20250.230.230.110.200.20-13.04%151,500
Oct 14, 20250.230.230.220.230.232.22%74,969
Oct 10, 20250.230.230.230.230.23-2.17%1,200
Oct 9, 20250.230.230.230.230.23-4.17%10,000
Oct 8, 20250.240.250.240.240.24-43,582
Oct 7, 20250.240.250.240.240.24-4,145
Oct 6, 20250.250.260.240.240.24-91,332
Oct 3, 20250.250.250.240.240.24-138,500
Oct 2, 20250.220.260.220.240.244.35%62,250
Oct 1, 20250.210.230.210.230.239.52%225,298
Sep 30, 20250.200.210.200.210.2120.00%148,027
Sep 29, 20250.200.200.180.180.18-12.50%29,000
Sep 26, 20250.200.210.200.200.2014.29%6,000
Sep 25, 20250.180.180.180.180.18-12.50%740