Skip to main content
Silver Range Resources Ltd. (TSXV:SNG)
Canada flag Canada · Delayed Price · Currency is CAD
0.160
+0.005 (3.23%)
Mar 9, 2026, 3:30 PM EST

Silver Range Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.170.170.160.160.16-11.43%44,550
Mar 5, 20260.170.180.160.180.182.94%148,549
Mar 4, 20260.170.170.170.170.1713.33%3,358
Mar 3, 20260.150.150.150.150.15-3.23%10,500
Feb 25, 20260.170.170.160.160.166.90%19,659
Feb 24, 20260.150.150.150.150.153.57%1,000
Feb 23, 20260.160.160.140.140.14-6.67%9,361
Feb 20, 20260.150.150.150.150.15-6,500
Feb 19, 20260.140.150.140.150.15-83,166
Feb 18, 20260.150.150.150.150.15-3.23%13,500
Feb 17, 20260.160.160.160.160.16-37,000
Feb 13, 20260.160.160.160.160.16-2,500
Feb 12, 20260.160.160.160.160.16-11,500
Feb 11, 20260.160.160.160.160.16-10,500
Feb 10, 20260.150.160.150.160.163.33%12,250
Feb 9, 20260.150.150.150.150.15-6.25%2,161
Feb 6, 20260.160.160.160.160.1610.34%1,000
Feb 5, 20260.160.160.140.150.15-9.38%126,500
Feb 4, 20260.180.180.160.160.16-3.03%129,000
Feb 3, 20260.170.170.170.170.173.13%16,249
Feb 2, 20260.180.180.160.160.16-3.03%86,032
Jan 30, 20260.160.170.160.170.17-51,604
Jan 29, 20260.180.180.170.170.17-8.33%18,332
Jan 28, 20260.180.200.180.180.182.86%491,444
Jan 27, 20260.170.180.170.180.18-2.78%14,500
Jan 26, 20260.170.180.170.180.185.88%263,748
Jan 23, 20260.160.180.160.170.179.68%278,877
Jan 22, 20260.150.160.130.160.16-108,538
Jan 21, 20260.170.170.160.160.16-3.13%385,860
Jan 20, 20260.170.170.160.160.16-175,565
Jan 19, 20260.160.160.160.160.16-53,187
Jan 16, 20260.180.180.160.160.16-8.57%71,225
Jan 15, 20260.180.180.180.180.182.94%700
Jan 14, 20260.170.170.170.170.17-36,911
Jan 13, 20260.180.180.170.170.17-152,310
Jan 12, 20260.160.170.160.170.1713.33%74,859
Jan 9, 20260.170.170.150.150.15-617,001
Jan 8, 20260.150.150.150.150.15-16.67%117,939
Jan 7, 20260.150.180.140.180.185.88%259,469
Jan 6, 20260.150.170.150.170.179.68%277,023
Jan 5, 20260.160.160.140.160.163.33%48,404
Jan 2, 20260.140.150.140.150.1511.11%93,817
Dec 31, 20250.150.150.140.140.14-12.90%42,518
Dec 30, 20250.150.160.140.160.163.33%301,000
Dec 29, 20250.150.150.140.150.15-146,504
Dec 24, 20250.150.150.150.150.153.45%5,500
Dec 23, 20250.160.160.150.150.15-3.33%80,933
Dec 22, 20250.150.160.150.150.15-3.23%43,007
Dec 19, 20250.130.160.130.160.1610.71%236,275
Dec 18, 20250.120.140.120.140.147.69%30,100
Dec 17, 20250.130.140.130.130.13-3.70%29,304
Dec 15, 20250.140.140.140.140.14-6,500
Dec 12, 20250.130.140.130.140.14-3.57%1,500
Dec 11, 20250.140.140.140.140.14-3,300
Dec 10, 20250.140.140.140.140.1412.00%2,002
Dec 9, 20250.130.130.130.130.138.70%12,000
Dec 8, 20250.120.120.120.120.12-20,000
Dec 5, 20250.130.140.120.120.12-14.81%157,500
Dec 3, 20250.140.140.140.140.143.85%21,070
Dec 2, 20250.150.150.130.130.13-7.14%48,016
Dec 1, 20250.130.140.130.140.1412.00%296,037
Nov 28, 20250.130.130.130.130.134.17%21,000
Nov 27, 20250.120.120.120.120.12-20,463
Nov 24, 20250.120.120.120.120.12-71,500
Nov 21, 20250.120.140.120.120.12-11.11%12,500
Nov 20, 20250.140.140.140.140.14-11,500
Nov 19, 20250.140.140.140.140.1412.50%5,500
Nov 18, 20250.130.130.120.120.12-7.69%6,088
Nov 17, 20250.140.140.130.130.1313.04%5,000
Nov 14, 20250.120.120.120.120.12-11.54%65,600
Nov 13, 20250.130.130.130.130.13-1,262
Nov 12, 20250.120.130.120.130.1318.18%44,268
Nov 11, 20250.110.110.110.110.11-55,000
Nov 10, 20250.110.110.110.110.11-8.33%25,000
Nov 5, 20250.110.120.110.120.129.09%21,000
Nov 4, 20250.130.130.110.110.11-12.00%104,700
Oct 31, 20250.140.140.130.130.13-7.41%31,000
Oct 29, 20250.140.140.140.140.14-3.57%1,005
Oct 28, 20250.140.140.140.140.1416.67%5,099
Oct 27, 20250.120.120.120.120.12-4.00%22,500
Oct 24, 20250.130.130.130.130.13-7.41%5,100
Oct 23, 20250.130.140.130.140.143.85%35,832
Oct 22, 20250.130.130.130.130.134.00%6,600
Oct 21, 20250.130.130.130.130.13-3.85%33,500
Oct 20, 20250.130.130.130.130.134.00%52,000
Oct 17, 20250.140.150.130.130.13-13.79%72,338
Oct 16, 20250.160.160.150.150.15-6.45%28,500
Oct 15, 20250.160.160.140.160.1610.71%13,500
Oct 14, 20250.150.150.140.140.14-7,241
Oct 10, 20250.150.150.140.140.147.69%30,500
Oct 9, 20250.150.150.130.130.13-3.70%220,300
Oct 8, 20250.130.140.130.140.143.85%3,196
Oct 7, 20250.120.140.120.130.138.33%82,000
Oct 6, 20250.120.120.120.120.12-35,000
Oct 3, 20250.120.120.120.120.12-83,240
Oct 2, 20250.120.120.120.120.129.09%84,500
Oct 1, 20250.120.120.110.110.11-4.35%111,500
Sep 30, 20250.110.120.110.120.124.55%37,000
Sep 29, 20250.110.110.110.110.11-4.35%39,518
Sep 26, 20250.130.130.110.120.12-4.17%88,850