Skip to main content
Silver Grail Resources Ltd. (TSXV:SVG)
Canada flag Canada · Delayed Price · Currency is CAD
0.185
+0.015 (8.82%)
Mar 9, 2026, 2:10 PM EST

Silver Grail Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.170.170.170.170.17-10.53%10,000
Mar 4, 20260.180.190.180.190.19-2.56%2,800
Mar 3, 20260.170.200.170.200.202.63%46,510
Mar 2, 20260.180.190.180.190.195.56%31,482
Feb 27, 20260.180.180.180.180.182.86%17,500
Feb 26, 20260.180.180.180.180.18-7.89%5,000
Feb 24, 20260.190.190.190.190.195.56%35,860
Feb 23, 20260.180.190.180.180.18-108,195
Feb 20, 20260.180.180.180.180.182.86%87,400
Feb 19, 20260.160.180.160.180.189.37%41,002
Feb 18, 20260.160.160.160.160.16-26,820
Feb 17, 20260.160.160.160.160.16-3.03%1,069
Feb 13, 20260.170.170.160.170.1710.00%9,800
Feb 12, 20260.170.170.150.150.15-14.29%104,300
Feb 11, 20260.180.180.180.180.18-4,100
Feb 10, 20260.180.180.180.180.18-2.78%10,010
Feb 9, 20260.180.180.180.180.185.88%6,000
Feb 6, 20260.170.170.170.170.17-10,510
Feb 5, 20260.170.170.170.170.173.03%27,600
Feb 4, 20260.200.200.160.170.17-8.33%287,000
Feb 3, 20260.180.180.180.180.18-5,726
Feb 2, 20260.200.200.180.180.18-113,000
Jan 30, 20260.200.200.180.180.18-7.69%77,900
Jan 29, 20260.210.210.200.200.20-7.14%8,600
Jan 28, 20260.200.210.200.210.217.69%26,112
Jan 27, 20260.200.200.190.200.20-2.50%38,500
Jan 26, 20260.200.210.190.200.202.56%186,675
Jan 23, 20260.200.200.180.200.205.41%87,413
Jan 22, 20260.200.200.190.190.19-5,980
Jan 21, 20260.190.190.190.190.19-14,521
Jan 20, 20260.180.190.180.190.192.78%64,200
Jan 19, 20260.180.180.170.180.182.86%82,917
Jan 16, 20260.180.180.180.180.18-2.78%5,400
Jan 15, 20260.190.190.180.180.18-2.70%42,928
Jan 14, 20260.180.190.180.190.19-5.13%235,842
Jan 13, 20260.230.230.190.200.20-11.36%899,393
Jan 12, 20260.330.330.200.220.22-50.00%995,593
Jan 9, 20260.440.440.440.440.444.76%13,500
Jan 8, 20260.390.420.380.420.4220.00%25,466
Jan 7, 20260.360.370.350.350.35-4.11%132,997
Jan 6, 20260.420.420.370.370.37-16.09%38,400
Jan 5, 20260.410.440.400.440.44-2.25%62,226
Jan 2, 20260.450.450.450.450.45-11.00%6,080
Dec 31, 20250.520.540.440.500.50-7.41%77,590
Dec 30, 20250.420.550.400.540.5424.14%143,056
Dec 29, 20250.280.440.270.440.4464.15%723,979
Dec 24, 20250.290.290.270.270.27-8.62%6,500
Dec 23, 20250.260.290.260.290.2916.00%2,288
Dec 22, 20250.300.300.250.250.25-16.67%130,502
Dec 19, 20250.270.300.270.300.3025.00%31,700
Dec 18, 20250.250.250.240.240.24-7.69%23,650
Dec 17, 20250.270.270.260.260.261.96%65,700
Dec 16, 20250.270.270.260.260.26-5.56%53,400
Dec 15, 20250.250.270.250.270.278.00%35,600
Dec 12, 20250.270.270.250.250.252.04%77,730
Dec 11, 20250.270.280.250.250.25-22,486
Dec 10, 20250.270.270.240.250.25-7.55%133,837
Dec 9, 20250.270.280.270.270.27-1.85%13,900
Dec 8, 20250.280.300.270.270.273.85%114,163
Dec 5, 20250.280.280.260.260.26-7.14%33,105
Dec 4, 20250.310.320.280.280.28-9.68%154,997
Dec 3, 20250.300.310.300.310.316.90%72,656
Dec 2, 20250.280.290.270.290.2918.37%48,917
Dec 1, 20250.270.280.250.250.252.08%66,047
Nov 28, 20250.240.250.240.240.246.67%58,500
Nov 27, 20250.220.250.220.230.239.76%184,338
Nov 26, 20250.190.210.190.210.217.89%35,210
Nov 25, 20250.220.220.190.190.19-5.00%66,008
Nov 24, 20250.190.210.190.200.2017.65%65,100
Nov 20, 20250.180.180.170.170.17-92,630
Nov 19, 20250.190.240.170.170.17-263,821
Nov 14, 20250.170.170.170.170.173.03%3,000
Nov 13, 20250.170.170.170.170.1710.00%55,000
Nov 12, 20250.170.170.150.150.15-16.67%55,002
Nov 10, 20250.170.180.170.180.182.86%66,500
Nov 7, 20250.170.180.170.180.186.06%118,500
Nov 6, 20250.170.170.170.170.17-63,000
Nov 5, 20250.170.170.170.170.173.13%501
Nov 4, 20250.190.190.160.160.16-13.51%305,500
Nov 3, 20250.190.190.190.190.19-20,000
Oct 31, 20250.190.190.190.190.19-2.63%53,600
Oct 30, 20250.210.210.190.190.19-43,728
Oct 29, 20250.220.220.190.190.19-2.56%84,162
Oct 28, 20250.190.200.190.200.20-4.88%20,000
Oct 27, 20250.190.210.190.210.217.89%73,340
Oct 24, 20250.200.200.190.190.19-9.52%201,000
Oct 23, 20250.190.210.190.210.2113.51%32,500
Oct 22, 20250.190.190.180.190.19-7.50%75,840
Oct 21, 20250.200.200.190.200.20-18.37%15,000
Oct 20, 20250.220.250.220.250.258.89%6,000
Oct 17, 20250.200.230.190.230.239.76%19,000
Oct 16, 20250.230.230.210.210.21-10.87%45,305
Oct 15, 20250.230.240.220.230.23-29,500
Oct 14, 20250.270.270.230.230.23-8.00%122,650
Oct 10, 20250.270.270.250.250.25-7.41%45,500
Oct 9, 20250.270.280.250.270.278.00%103,359
Oct 8, 20250.270.280.230.250.25-3.85%104,900
Oct 7, 20250.240.260.240.260.2613.04%13,118
Oct 6, 20250.260.260.230.230.23-14.81%107,100
Oct 3, 20250.270.280.260.270.278.00%273,600