Silver Viper Minerals Corp. (TSXV:VIPR)
Canada
· Delayed Price · Currency is CAD 0.860
-0.090 (-9.47%)
Apr 28, 2026, 3:57 PM EST
Silver Viper Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.88 | 0.95 | 0.87 | 0.95 | 0.95 | 5.56% | 225,405 |
| Apr 24, 2026 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | 4.65% | 89,145 |
| Apr 23, 2026 | 0.90 | 0.92 | 0.81 | 0.86 | 0.86 | -5.49% | 163,774 |
| Apr 22, 2026 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | -2.15% | 59,105 |
| Apr 21, 2026 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -7.92% | 189,105 |
| Apr 20, 2026 | 0.99 | 1.05 | 0.95 | 1.01 | 1.01 | 1.00% | 211,663 |
| Apr 17, 2026 | 1.01 | 1.01 | 0.94 | 1.00 | 1.00 | - | 233,265 |
| Apr 16, 2026 | 1.04 | 1.05 | 0.98 | 1.00 | 1.00 | -1.96% | 235,390 |
| Apr 15, 2026 | 1.19 | 1.19 | 1.02 | 1.02 | 1.02 | -13.56% | 353,129 |
| Apr 14, 2026 | 1.23 | 1.27 | 1.15 | 1.18 | 1.18 | -2.48% | 350,177 |
| Apr 13, 2026 | 1.25 | 1.27 | 1.19 | 1.21 | 1.21 | -6.20% | 284,688 |
| Apr 10, 2026 | 1.32 | 1.35 | 1.24 | 1.29 | 1.29 | - | 357,000 |
| Apr 9, 2026 | 1.15 | 1.35 | 1.12 | 1.29 | 1.29 | 13.16% | 381,824 |
| Apr 8, 2026 | 1.16 | 1.16 | 1.10 | 1.14 | 1.14 | 4.59% | 108,781 |
| Apr 7, 2026 | 1.17 | 1.17 | 1.05 | 1.09 | 1.09 | -4.39% | 90,340 |
| Apr 6, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -2.56% | 40,877 |
| Apr 2, 2026 | 1.09 | 1.21 | 1.09 | 1.17 | 1.17 | - | 102,019 |
| Apr 1, 2026 | 1.24 | 1.24 | 1.11 | 1.17 | 1.17 | -1.68% | 75,802 |
| Mar 31, 2026 | 1.04 | 1.19 | 1.01 | 1.19 | 1.19 | 19.00% | 230,456 |
| Mar 30, 2026 | 1.09 | 1.09 | 0.97 | 1.00 | 1.00 | -4.76% | 33,816 |
| Mar 27, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 9.38% | 57,593 |
| Mar 26, 2026 | 1.04 | 1.04 | 0.96 | 0.96 | 0.96 | -6.80% | 58,184 |
| Mar 25, 2026 | 1.05 | 1.07 | 1.01 | 1.03 | 1.03 | - | 77,920 |
| Mar 24, 2026 | 1.04 | 1.05 | 0.96 | 1.03 | 1.03 | 5.10% | 66,771 |
| Mar 23, 2026 | 0.93 | 1.06 | 0.93 | 0.98 | 0.98 | 11.36% | 150,671 |
| Mar 20, 2026 | 1.05 | 1.05 | 0.88 | 0.88 | 0.88 | -12.00% | 150,582 |
| Mar 19, 2026 | 1.02 | 1.03 | 0.96 | 1.00 | 1.00 | -5.66% | 82,937 |
| Mar 18, 2026 | 1.05 | 1.07 | 1.02 | 1.06 | 1.06 | - | 97,646 |
| Mar 17, 2026 | 1.16 | 1.21 | 1.05 | 1.06 | 1.06 | -2.75% | 125,474 |
| Mar 16, 2026 | 1.10 | 1.16 | 1.09 | 1.09 | 1.09 | - | 97,235 |
| Mar 13, 2026 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -5.22% | 142,457 |
| Mar 12, 2026 | 1.26 | 1.26 | 1.13 | 1.15 | 1.15 | -4.17% | 120,101 |
| Mar 11, 2026 | 1.21 | 1.23 | 1.12 | 1.20 | 1.20 | -1.64% | 239,662 |
| Mar 10, 2026 | 1.29 | 1.38 | 1.22 | 1.22 | 1.22 | -4.69% | 101,981 |
| Mar 9, 2026 | 1.34 | 1.34 | 1.21 | 1.28 | 1.28 | -4.48% | 115,224 |
| Mar 6, 2026 | 1.35 | 1.39 | 1.31 | 1.34 | 1.34 | 1.52% | 133,628 |
| Mar 5, 2026 | 1.45 | 1.46 | 1.32 | 1.32 | 1.32 | -7.69% | 166,185 |
| Mar 4, 2026 | 1.43 | 1.52 | 1.40 | 1.43 | 1.43 | 1.42% | 71,840 |
| Mar 3, 2026 | 1.51 | 1.51 | 1.41 | 1.41 | 1.41 | -11.32% | 147,365 |
| Mar 2, 2026 | 1.53 | 1.60 | 1.46 | 1.59 | 1.59 | 2.58% | 111,227 |
| Feb 27, 2026 | 1.58 | 1.62 | 1.50 | 1.55 | 1.55 | 2.65% | 243,081 |
| Feb 26, 2026 | 1.61 | 1.61 | 1.46 | 1.51 | 1.51 | -6.21% | 455,950 |
| Feb 25, 2026 | 1.65 | 1.69 | 1.58 | 1.61 | 1.61 | -1.83% | 166,025 |
| Feb 24, 2026 | 1.66 | 1.69 | 1.61 | 1.64 | 1.64 | 1.23% | 92,038 |
| Feb 23, 2026 | 1.79 | 1.79 | 1.59 | 1.62 | 1.62 | -8.47% | 341,643 |
| Feb 20, 2026 | 1.68 | 1.77 | 1.68 | 1.77 | 1.77 | 8.59% | 111,480 |
| Feb 19, 2026 | 1.65 | 1.69 | 1.60 | 1.63 | 1.63 | -1.21% | 164,812 |
| Feb 18, 2026 | 1.79 | 1.81 | 1.64 | 1.65 | 1.65 | -2.94% | 107,977 |
| Feb 17, 2026 | 1.71 | 1.79 | 1.60 | 1.70 | 1.70 | 2.41% | 282,272 |
| Feb 13, 2026 | 1.77 | 1.79 | 1.63 | 1.66 | 1.66 | -4.05% | 232,787 |
| Feb 12, 2026 | 1.81 | 1.86 | 1.69 | 1.73 | 1.73 | -4.42% | 130,824 |
| Feb 11, 2026 | 1.85 | 1.85 | 1.76 | 1.81 | 1.81 | 0.56% | 76,395 |
| Feb 10, 2026 | 1.87 | 1.93 | 1.78 | 1.80 | 1.80 | -8.16% | 134,547 |
| Feb 9, 2026 | 2.00 | 2.02 | 1.95 | 1.96 | 1.96 | 1.03% | 247,890 |
| Feb 6, 2026 | 1.82 | 2.02 | 1.78 | 1.94 | 1.94 | 7.78% | 314,538 |
| Feb 5, 2026 | 1.79 | 1.88 | 1.70 | 1.80 | 1.80 | -5.26% | 192,953 |
| Feb 4, 2026 | 1.98 | 1.98 | 1.79 | 1.90 | 1.90 | -3.55% | 240,590 |
| Feb 3, 2026 | 1.75 | 1.99 | 1.75 | 1.97 | 1.97 | 12.57% | 394,116 |
| Feb 2, 2026 | 1.70 | 1.75 | 1.61 | 1.75 | 1.75 | 3.55% | 281,558 |
| Jan 30, 2026 | 1.65 | 1.74 | 1.55 | 1.69 | 1.69 | -2.31% | 291,152 |
| Jan 29, 2026 | 1.73 | 1.80 | 1.67 | 1.73 | 1.73 | -3.35% | 223,936 |
| Jan 28, 2026 | 1.86 | 1.94 | 1.76 | 1.79 | 1.79 | -4.79% | 253,426 |
| Jan 27, 2026 | 1.87 | 1.89 | 1.70 | 1.88 | 1.88 | -1.05% | 434,634 |
| Jan 26, 2026 | 2.03 | 2.05 | 1.81 | 1.90 | 1.90 | -5.94% | 536,857 |
| Jan 23, 2026 | 2.00 | 2.03 | 1.94 | 2.02 | 2.02 | - | 350,484 |
| Jan 22, 2026 | 1.96 | 2.04 | 1.90 | 2.02 | 2.02 | 4.12% | 403,536 |
| Jan 21, 2026 | 1.95 | 2.12 | 1.86 | 1.94 | 1.94 | 1.57% | 598,988 |
| Jan 20, 2026 | 2.00 | 2.03 | 1.90 | 1.91 | 1.91 | -1.55% | 581,751 |
| Jan 19, 2026 | 1.94 | 2.01 | 1.91 | 1.94 | 1.94 | -0.51% | 374,961 |
| Jan 16, 2026 | 1.91 | 2.08 | 1.81 | 1.95 | 1.95 | 1.56% | 505,229 |
| Jan 15, 2026 | 1.95 | 2.03 | 1.92 | 1.92 | 1.92 | -4.00% | 348,747 |
| Jan 14, 2026 | 2.12 | 2.13 | 1.88 | 2.00 | 2.00 | -1.96% | 691,610 |
| Jan 13, 2026 | 2.20 | 2.20 | 2.03 | 2.04 | 2.04 | -3.32% | 407,201 |
| Jan 12, 2026 | 2.40 | 2.42 | 2.10 | 2.11 | 2.11 | -15.26% | 624,713 |
| Jan 9, 2026 | 2.01 | 2.49 | 2.00 | 2.49 | 2.49 | 27.04% | 603,005 |
| Jan 8, 2026 | 1.89 | 1.97 | 1.79 | 1.96 | 1.96 | 3.70% | 257,317 |
| Jan 7, 2026 | 1.80 | 1.93 | 1.69 | 1.89 | 1.89 | 2.16% | 272,902 |
| Jan 6, 2026 | 2.00 | 2.09 | 1.79 | 1.85 | 1.85 | -14.35% | 354,248 |
| Jan 5, 2026 | 2.25 | 2.25 | 1.99 | 2.16 | 2.16 | -2.26% | 507,525 |
| Jan 2, 2026 | 2.26 | 2.28 | 2.03 | 2.21 | 2.21 | - | 425,768 |
| Dec 31, 2025 | 2.11 | 2.29 | 1.97 | 2.21 | 2.21 | 2.79% | 376,074 |
| Dec 30, 2025 | 2.45 | 2.45 | 2.01 | 2.15 | 2.15 | -12.24% | 295,799 |
| Dec 29, 2025 | 2.29 | 2.57 | 2.27 | 2.45 | 2.45 | 12.39% | 1,176,689 |
| Dec 24, 2025 | 2.25 | 2.25 | 2.12 | 2.18 | 2.18 | -3.11% | 93,601 |
| Dec 23, 2025 | 2.20 | 2.25 | 2.05 | 2.25 | 2.25 | 6.64% | 482,481 |
| Dec 22, 2025 | 2.15 | 2.24 | 2.08 | 2.11 | 2.11 | 8.21% | 486,709 |
| Dec 19, 2025 | 1.69 | 1.97 | 1.65 | 1.95 | 1.95 | 16.77% | 384,501 |
| Dec 18, 2025 | 1.71 | 1.73 | 1.60 | 1.67 | 1.67 | -2.91% | 202,353 |
| Dec 17, 2025 | 1.61 | 1.82 | 1.55 | 1.72 | 1.72 | 8.86% | 277,748 |
| Dec 16, 2025 | 1.68 | 1.71 | 1.56 | 1.58 | 1.58 | -5.39% | 162,337 |
| Dec 15, 2025 | 1.60 | 1.72 | 1.57 | 1.67 | 1.67 | 7.74% | 432,241 |
| Dec 12, 2025 | 1.60 | 1.63 | 1.49 | 1.55 | 1.55 | -2.52% | 516,097 |
| Dec 11, 2025 | 1.45 | 1.65 | 1.43 | 1.59 | 1.59 | 8.16% | 505,432 |
| Dec 10, 2025 | 1.35 | 1.50 | 1.35 | 1.47 | 1.47 | 8.89% | 545,794 |
| Dec 9, 2025 | 1.32 | 1.36 | 1.29 | 1.35 | 1.35 | 1.50% | 323,334 |
| Dec 8, 2025 | 1.38 | 1.43 | 1.29 | 1.33 | 1.33 | -5.00% | 190,238 |
| Dec 5, 2025 | 1.26 | 1.49 | 1.25 | 1.40 | 1.40 | 11.11% | 159,443 |
| Dec 4, 2025 | 1.25 | 1.28 | 1.22 | 1.26 | 1.26 | -1.56% | 104,920 |
| Dec 3, 2025 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | - | 205,047 |
| Dec 2, 2025 | 1.28 | 1.28 | 1.15 | 1.28 | 1.28 | 0.79% | 238,194 |