Silver Valley Metals Corp. (TSXV:SILV)
Canada
· Delayed Price · Currency is CAD 0.260
-0.015 (-5.45%)
At close: Mar 9, 2026
Silver Valley Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 27,125 |
| Mar 6, 2026 | 0.27 | 0.31 | 0.27 | 0.28 | 0.28 | -3.51% | 29,830 |
| Mar 5, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 15,226 |
| Mar 4, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 5.66% | 22,679 |
| Mar 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 17,200 |
| Mar 2, 2026 | 0.31 | 0.32 | 0.27 | 0.27 | 0.27 | -6.90% | 121,396 |
| Feb 27, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | - | 49,526 |
| Feb 26, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.45% | 26,225 |
| Feb 25, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 6.90% | 70,584 |
| Feb 24, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -4.92% | 34,749 |
| Feb 23, 2026 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 5.17% | 76,783 |
| Feb 20, 2026 | 0.29 | 0.32 | 0.28 | 0.29 | 0.29 | -1.69% | 68,977 |
| Feb 19, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 11.32% | 61,574 |
| Feb 18, 2026 | 0.32 | 0.32 | 0.27 | 0.27 | 0.27 | -3.64% | 22,268 |
| Feb 17, 2026 | 0.32 | 0.32 | 0.27 | 0.28 | 0.28 | -3.51% | 35,791 |
| Feb 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 2,920 |
| Feb 12, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -8.20% | 39,597 |
| Feb 11, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 26,562 |
| Feb 9, 2026 | 0.32 | 0.32 | 0.28 | 0.30 | 0.30 | -6.25% | 53,089 |
| Feb 6, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.67% | 34,093 |
| Feb 5, 2026 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | 1.69% | 63,756 |
| Feb 4, 2026 | 0.35 | 0.36 | 0.30 | 0.30 | 0.30 | -7.81% | 48,293 |
| Feb 3, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -5.88% | 43,659 |
| Feb 2, 2026 | 0.36 | 0.36 | 0.32 | 0.34 | 0.34 | 1.49% | 34,457 |
| Jan 30, 2026 | 0.35 | 0.39 | 0.32 | 0.34 | 0.34 | - | 161,917 |
| Jan 29, 2026 | 0.37 | 0.40 | 0.34 | 0.34 | 0.34 | -4.29% | 300,325 |
| Jan 28, 2026 | 0.30 | 0.39 | 0.30 | 0.35 | 0.35 | 22.81% | 331,707 |
| Jan 27, 2026 | 0.34 | 0.34 | 0.29 | 0.29 | 0.29 | -5.00% | 66,978 |
| Jan 26, 2026 | 0.32 | 0.35 | 0.27 | 0.30 | 0.30 | - | 300,298 |
| Jan 23, 2026 | 0.32 | 0.33 | 0.28 | 0.30 | 0.30 | 3.45% | 170,683 |
| Jan 22, 2026 | 0.33 | 0.34 | 0.28 | 0.29 | 0.29 | 5.45% | 160,827 |
| Jan 21, 2026 | 0.29 | 0.31 | 0.27 | 0.28 | 0.28 | 1.85% | 225,995 |
| Jan 20, 2026 | 0.40 | 0.40 | 0.27 | 0.27 | 0.27 | -30.77% | 786,815 |
| Jan 19, 2026 | 0.31 | 0.55 | 0.31 | 0.39 | 0.39 | 34.48% | 593,728 |
| Jan 16, 2026 | 0.25 | 0.30 | 0.25 | 0.29 | 0.29 | 31.82% | 258,386 |
| Jan 15, 2026 | 0.23 | 0.27 | 0.22 | 0.22 | 0.22 | -2.22% | 337,578 |
| Jan 14, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 7.14% | 105,639 |
| Jan 13, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 92,071 |
| Jan 12, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 12.50% | 67,976 |
| Jan 9, 2026 | 0.18 | 0.22 | 0.18 | 0.20 | 0.20 | 17.65% | 35,158 |
| Jan 8, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 18,333 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 25,308 |
| Jan 6, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.70% | 121,065 |
| Jan 5, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 186,213 |
| Jan 2, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 113,256 |
| Dec 31, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 197,077 |
| Dec 30, 2025 | 0.16 | 0.25 | 0.16 | 0.18 | 0.18 | 12.90% | 2,030,971 |
| Dec 29, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 132,425 |
| Dec 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 5,503 |
| Dec 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 110,019 |
| Dec 22, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 27,548 |
| Dec 19, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 43,736 |
| Dec 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 823 |
| Dec 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 1,092 |
| Dec 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.00% | 1,013 |
| Dec 15, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -16.67% | 14,830 |
| Dec 12, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 18,480 |
| Dec 11, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 10,855 |
| Dec 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 720 |
| Dec 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 18,030 |
| Dec 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 100,181 |
| Dec 3, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 26,501 |
| Dec 2, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.00% | 30,060 |
| Dec 1, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 75,319 |
| Nov 28, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 63,100 |
| Nov 26, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 11,600 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 7,985 |
| Nov 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 20,687 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 76,035 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 51,500 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,000 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 14,041 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 21,000 |
| Nov 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 24,514 |
| Nov 11, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 35,000 |
| Nov 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,024 |
| Nov 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 2,000 |
| Nov 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 5,067 |
| Nov 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 19,833 |
| Nov 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 30,222 |
| Oct 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,000 |
| Oct 30, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 58,133 |
| Oct 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 1,173 |
| Oct 23, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.64% | 12,100 |
| Oct 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 6,500 |
| Oct 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 691 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 35,700 |
| Oct 17, 2025 | 0.12 | 0.12 | 0.09 | 0.11 | 0.11 | -12.00% | 122,524 |
| Oct 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 72,000 |
| Oct 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 6,115 |
| Oct 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 11,566 |
| Oct 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 38,415 |
| Oct 9, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 41,010 |
| Oct 8, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 35,300 |
| Oct 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 25,306 |
| Oct 6, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 49,173 |
| Oct 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 51,000 |
| Oct 2, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 75,100 |
| Oct 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 41,000 |
| Sep 30, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 69,579 |