TSXV - Free Realtime Quote CAD
Empress Royalty Corp. (EMPR.V)
0.5500
+0.0500
+(10.00%)
As of 12:31:29 PM EDT. Market Open.
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 15, 2025 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | 0.5500 | 115,045 |
May 14, 2025 | 0.5400 | 0.5500 | 0.4950 | 0.5000 | 0.5000 | 250,734 |
May 13, 2025 | 0.5800 | 0.5800 | 0.5300 | 0.5600 | 0.5600 | 250,376 |
May 12, 2025 | 0.5000 | 0.5900 | 0.5000 | 0.5800 | 0.5800 | 576,881 |
May 9, 2025 | 0.4750 | 0.4900 | 0.4675 | 0.4900 | 0.4900 | 122,525 |
May 8, 2025 | 0.4700 | 0.4700 | 0.4550 | 0.4600 | 0.4600 | 76,519 |
May 7, 2025 | 0.4750 | 0.4800 | 0.4600 | 0.4650 | 0.4650 | 73,362 |
May 6, 2025 | 0.4500 | 0.4700 | 0.4450 | 0.4700 | 0.4700 | 341,749 |
May 5, 2025 | 0.4400 | 0.4500 | 0.4400 | 0.4450 | 0.4450 | 124,900 |
May 2, 2025 | 0.4500 | 0.4650 | 0.4500 | 0.4600 | 0.4600 | 40,371 |
May 1, 2025 | 0.4550 | 0.4650 | 0.4550 | 0.4550 | 0.4550 | 48,045 |
Apr 30, 2025 | 0.4600 | 0.4650 | 0.4500 | 0.4550 | 0.4550 | 118,060 |
Apr 29, 2025 | 0.4600 | 0.4700 | 0.4600 | 0.4650 | 0.4650 | 125,953 |
Apr 28, 2025 | 0.4600 | 0.4700 | 0.4550 | 0.4600 | 0.4600 | 176,073 |
Apr 25, 2025 | 0.4650 | 0.4650 | 0.4500 | 0.4600 | 0.4600 | 102,657 |
Apr 24, 2025 | 0.4650 | 0.4750 | 0.4500 | 0.4650 | 0.4650 | 150,853 |
Apr 23, 2025 | 0.5000 | 0.5000 | 0.4350 | 0.4450 | 0.4450 | 209,081 |
Apr 22, 2025 | 0.5100 | 0.5100 | 0.4800 | 0.4850 | 0.4850 | 296,607 |
Apr 21, 2025 | 0.5300 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 169,015 |
Apr 17, 2025 | 0.5300 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 348,376 |
Apr 16, 2025 | 0.5000 | 0.5300 | 0.4850 | 0.5200 | 0.5200 | 302,114 |
Apr 15, 2025 | 0.4750 | 0.4850 | 0.4650 | 0.4850 | 0.4850 | 85,403 |
Apr 14, 2025 | 0.4750 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 102,033 |
Apr 11, 2025 | 0.4700 | 0.4750 | 0.4600 | 0.4650 | 0.4650 | 120,656 |
Apr 10, 2025 | 0.4400 | 0.4650 | 0.4400 | 0.4550 | 0.4550 | 73,700 |
Apr 9, 2025 | 0.4400 | 0.4650 | 0.4200 | 0.4500 | 0.4500 | 214,558 |
Apr 8, 2025 | 0.4500 | 0.4650 | 0.4300 | 0.4300 | 0.4300 | 38,417 |
Apr 7, 2025 | 0.4550 | 0.4550 | 0.4250 | 0.4450 | 0.4450 | 127,052 |
Apr 4, 2025 | 0.4650 | 0.4700 | 0.4350 | 0.4500 | 0.4500 | 176,805 |
Apr 3, 2025 | 0.4400 | 0.4900 | 0.4300 | 0.4850 | 0.4850 | 207,682 |
Apr 2, 2025 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 43,947 |
Apr 1, 2025 | 0.4500 | 0.4700 | 0.4500 | 0.4675 | 0.4675 | 106,770 |
Mar 31, 2025 | 0.4950 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 183,417 |
Mar 28, 2025 | 0.5200 | 0.5200 | 0.4850 | 0.4950 | 0.4950 | 251,394 |
Mar 27, 2025 | 0.4650 | 0.5000 | 0.4650 | 0.5000 | 0.5000 | 202,461 |
Mar 26, 2025 | 0.4700 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 48,700 |
Mar 25, 2025 | 0.4500 | 0.4750 | 0.4500 | 0.4700 | 0.4700 | 93,994 |
Mar 24, 2025 | 0.4600 | 0.4700 | 0.4400 | 0.4450 | 0.4450 | 115,797 |
Mar 21, 2025 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 61,609 |
Mar 20, 2025 | 0.4700 | 0.4800 | 0.4500 | 0.4550 | 0.4550 | 57,769 |
Mar 19, 2025 | 0.4800 | 0.4800 | 0.4550 | 0.4600 | 0.4600 | 43,055 |
Mar 18, 2025 | 0.4700 | 0.4900 | 0.4550 | 0.4750 | 0.4750 | 383,169 |
Mar 17, 2025 | 0.4500 | 0.4800 | 0.4450 | 0.4650 | 0.4650 | 316,935 |
Mar 14, 2025 | 0.4400 | 0.4500 | 0.4300 | 0.4450 | 0.4450 | 92,900 |
Mar 13, 2025 | 0.4300 | 0.4400 | 0.4150 | 0.4375 | 0.4375 | 245,332 |
Mar 12, 2025 | 0.4050 | 0.4325 | 0.4050 | 0.4300 | 0.4300 | 124,747 |
Mar 11, 2025 | 0.3850 | 0.4125 | 0.3850 | 0.4050 | 0.4050 | 127,040 |
Mar 10, 2025 | 0.3900 | 0.4000 | 0.3800 | 0.3850 | 0.3850 | 294,342 |
Mar 7, 2025 | 0.3750 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 30,910 |
Mar 6, 2025 | 0.3850 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 391,866 |
Mar 5, 2025 | 0.3900 | 0.3900 | 0.3775 | 0.3850 | 0.3850 | 278,806 |
Mar 4, 2025 | 0.3850 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 334,814 |
Mar 3, 2025 | 0.3800 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 667,154 |
Feb 28, 2025 | 0.3700 | 0.3750 | 0.3650 | 0.3750 | 0.3750 | 541,100 |
Feb 27, 2025 | 0.3600 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 388,022 |
Feb 26, 2025 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 469,153 |
Feb 25, 2025 | 0.3600 | 0.3850 | 0.3500 | 0.3700 | 0.3700 | 544,776 |
Feb 24, 2025 | 0.3600 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 113,290 |
Feb 21, 2025 | 0.3700 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 184,809 |
Feb 20, 2025 | 0.3600 | 0.3700 | 0.3550 | 0.3650 | 0.3650 | 261,688 |
Feb 19, 2025 | 0.3700 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 174,258 |
Feb 18, 2025 | 0.3600 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 408,848 |
Feb 14, 2025 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 113,500 |
Feb 13, 2025 | 0.3450 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 35,003 |
Feb 12, 2025 | 0.3500 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 40,700 |
Feb 11, 2025 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 75,815 |
Feb 10, 2025 | 0.3600 | 0.3700 | 0.3500 | 0.3550 | 0.3550 | 219,690 |
Feb 7, 2025 | 0.3600 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 158,525 |
Feb 6, 2025 | 0.3550 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 39,055 |
Feb 5, 2025 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 51,009 |
Feb 4, 2025 | 0.3450 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 42,057 |
Feb 3, 2025 | 0.3450 | 0.3525 | 0.3350 | 0.3525 | 0.3525 | 37,104 |
Jan 31, 2025 | 0.3500 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 14,454 |
Jan 30, 2025 | 0.3550 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 42,688 |
Jan 29, 2025 | 0.3600 | 0.3625 | 0.3450 | 0.3450 | 0.3450 | 82,200 |
Jan 28, 2025 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 7,500 |
Jan 27, 2025 | 0.3400 | 0.3650 | 0.3400 | 0.3550 | 0.3550 | 292,025 |
Jan 24, 2025 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 72,100 |
Jan 23, 2025 | 0.3300 | 0.3300 | 0.3200 | 0.3275 | 0.3275 | 93,315 |
Jan 22, 2025 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 25,225 |
Jan 21, 2025 | 0.3250 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 48,100 |
Jan 20, 2025 | 0.3250 | 0.3400 | 0.3250 | 0.3350 | 0.3350 | 11,497 |
Jan 17, 2025 | 0.3350 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 48,122 |
Jan 16, 2025 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 16,300 |
Jan 15, 2025 | 0.3350 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 19,085 |
Jan 14, 2025 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 21,504 |
Jan 13, 2025 | 0.3400 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 58,480 |
Jan 10, 2025 | 0.3450 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 19,722 |
Jan 9, 2025 | 0.3350 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 13,000 |
Jan 8, 2025 | 0.3500 | 0.3500 | 0.3300 | 0.3350 | 0.3350 | 54,700 |
Jan 7, 2025 | 0.3400 | 0.3550 | 0.3400 | 0.3475 | 0.3475 | 65,100 |
Jan 6, 2025 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 76,005 |
Jan 3, 2025 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 24,375 |
Jan 2, 2025 | 0.3500 | 0.3700 | 0.3500 | 0.3650 | 0.3650 | 112,983 |
Dec 31, 2024 | 0.3400 | 0.3525 | 0.3400 | 0.3450 | 0.3450 | 20,500 |
Dec 30, 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 14,900 |
Dec 27, 2024 | 0.3350 | 0.3550 | 0.3300 | 0.3550 | 0.3550 | 58,196 |
Dec 24, 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 12,000 |
Dec 23, 2024 | 0.3350 | 0.3650 | 0.3350 | 0.3500 | 0.3500 | 38,540 |
Dec 20, 2024 | 0.3250 | 0.3600 | 0.3200 | 0.3600 | 0.3600 | 85,181 |
Dec 19, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 61,366 |
Dec 18, 2024 | 0.3750 | 0.3775 | 0.3450 | 0.3450 | 0.3450 | 181,595 |
Dec 17, 2024 | 0.3350 | 0.3800 | 0.3350 | 0.3750 | 0.3750 | 198,000 |
Dec 16, 2024 | 0.3400 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 146,010 |
Dec 13, 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 93,000 |
Dec 12, 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 176,952 |
Dec 11, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 37,234 |
Dec 10, 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3475 | 0.3475 | 10,000 |
Dec 9, 2024 | 0.3400 | 0.3475 | 0.3400 | 0.3475 | 0.3475 | 155,130 |
Dec 6, 2024 | 0.3450 | 0.3475 | 0.3450 | 0.3475 | 0.3475 | 23,150 |
Dec 5, 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 6,500 |
Dec 4, 2024 | 0.3400 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 114,342 |
Dec 3, 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 49,362 |
Dec 2, 2024 | 0.3500 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 26,380 |
Nov 29, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 31,800 |
Nov 28, 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 14,500 |
Nov 27, 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3450 | 0.3450 | 37,500 |
Nov 26, 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3350 | 0.3350 | 54,025 |
Nov 25, 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 126,867 |
Nov 22, 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 86,459 |
Nov 21, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 19,102 |
Nov 20, 2024 | 0.3700 | 0.3725 | 0.3650 | 0.3650 | 0.3650 | 18,000 |
Nov 19, 2024 | 0.3650 | 0.3800 | 0.3650 | 0.3750 | 0.3750 | 9,631 |
Nov 18, 2024 | 0.3650 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 39,641 |
Nov 15, 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 138,656 |
Nov 14, 2024 | 0.3600 | 0.3950 | 0.3550 | 0.3750 | 0.3750 | 25,955 |
Nov 13, 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 52,750 |
Nov 12, 2024 | 0.3900 | 0.3900 | 0.3650 | 0.3725 | 0.3725 | 168,833 |
Nov 11, 2024 | 0.3750 | 0.3875 | 0.3750 | 0.3825 | 0.3825 | 25,543 |
Nov 8, 2024 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 64,860 |
Nov 7, 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 11,000 |
Nov 6, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 23,078 |
Nov 5, 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 15,000 |
Nov 4, 2024 | 0.4100 | 0.4300 | 0.3900 | 0.3900 | 0.3900 | 56,745 |
Nov 1, 2024 | 0.4150 | 0.4300 | 0.4050 | 0.4300 | 0.4300 | 36,690 |
Oct 31, 2024 | 0.4150 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 50,504 |
Oct 30, 2024 | 0.4500 | 0.4500 | 0.4200 | 0.4250 | 0.4250 | 25,701 |
Oct 29, 2024 | 0.4600 | 0.4600 | 0.4350 | 0.4350 | 0.4350 | 14,285 |
Oct 28, 2024 | 0.4450 | 0.4750 | 0.4450 | 0.4525 | 0.4525 | 26,393 |
Oct 25, 2024 | 0.4300 | 0.4700 | 0.4300 | 0.4700 | 0.4700 | 116,291 |
Oct 24, 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 32,751 |
Oct 23, 2024 | 0.4700 | 0.4700 | 0.4300 | 0.4400 | 0.4400 | 57,100 |
Oct 22, 2024 | 0.4500 | 0.4750 | 0.4450 | 0.4700 | 0.4700 | 139,962 |
Oct 21, 2024 | 0.4500 | 0.4550 | 0.4400 | 0.4450 | 0.4450 | 79,626 |
Oct 18, 2024 | 0.4200 | 0.4500 | 0.4150 | 0.4500 | 0.4500 | 151,266 |
Oct 17, 2024 | 0.4000 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 86,537 |
Oct 16, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 56,944 |
Oct 15, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 83,330 |
Oct 11, 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4150 | 0.4150 | 30,909 |
Oct 10, 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 30,000 |
Oct 9, 2024 | 0.4100 | 0.4200 | 0.4075 | 0.4150 | 0.4150 | 48,600 |
Oct 8, 2024 | 0.4150 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 24,048 |
Oct 7, 2024 | 0.4050 | 0.4150 | 0.3900 | 0.4150 | 0.4150 | 22,500 |
Oct 4, 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 45,972 |
Oct 3, 2024 | 0.4100 | 0.4125 | 0.4050 | 0.4100 | 0.4100 | 13,379 |
Oct 2, 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 29,866 |
Oct 1, 2024 | 0.3950 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 83,973 |
Sep 30, 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 10,000 |
Sep 27, 2024 | 0.4000 | 0.4100 | 0.3950 | 0.4100 | 0.4100 | 24,708 |
Sep 26, 2024 | 0.4100 | 0.4100 | 0.3950 | 0.4100 | 0.4100 | 49,307 |
Sep 25, 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4050 | 0.4050 | 57,228 |
Sep 24, 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 64,709 |
Sep 23, 2024 | 0.3850 | 0.4000 | 0.3850 | 0.3950 | 0.3950 | 54,898 |
Sep 20, 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 30,351 |
Sep 19, 2024 | 0.3750 | 0.3850 | 0.3650 | 0.3750 | 0.3750 | 121,678 |
Sep 18, 2024 | 0.3600 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 72,915 |
Sep 17, 2024 | 0.3650 | 0.3750 | 0.3550 | 0.3550 | 0.3550 | 166,950 |
Sep 16, 2024 | 0.3550 | 0.3625 | 0.3500 | 0.3600 | 0.3600 | 68,999 |
Sep 13, 2024 | 0.3400 | 0.3550 | 0.3350 | 0.3550 | 0.3550 | 368,527 |
Sep 12, 2024 | 0.3650 | 0.3700 | 0.3300 | 0.3300 | 0.3300 | 999,122 |
Sep 11, 2024 | 0.3700 | 0.3700 | 0.3450 | 0.3500 | 0.3500 | 219,998 |
Sep 10, 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 167,150 |
Sep 9, 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 12,680 |
Sep 6, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 44,028 |
Sep 5, 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 25,094 |
Sep 4, 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 26,250 |
Sep 3, 2024 | 0.4100 | 0.4200 | 0.3950 | 0.4000 | 0.4000 | 32,399 |
Aug 30, 2024 | 0.4100 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 12,600 |
Aug 29, 2024 | 0.3950 | 0.4000 | 0.3800 | 0.3950 | 0.3950 | 40,560 |
Aug 28, 2024 | 0.4050 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 182,900 |
Aug 27, 2024 | 0.4250 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 48,970 |
Aug 26, 2024 | 0.4450 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 119,614 |
Aug 23, 2024 | 0.4200 | 0.4350 | 0.4150 | 0.4350 | 0.4350 | 192,736 |
Aug 22, 2024 | 0.4000 | 0.4250 | 0.3900 | 0.4150 | 0.4150 | 207,489 |
Aug 21, 2024 | 0.3850 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 91,100 |
Aug 20, 2024 | 0.3800 | 0.3950 | 0.3750 | 0.3800 | 0.3800 | 284,153 |
Aug 19, 2024 | 0.3700 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 36,200 |
Aug 16, 2024 | 0.3550 | 0.3700 | 0.3550 | 0.3700 | 0.3700 | 31,700 |
Aug 15, 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 37,475 |
Aug 14, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5,500 |
Aug 13, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Aug 12, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 9,183 |
Aug 9, 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 54,871 |
Aug 8, 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 53,690 |
Aug 7, 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 20,500 |
Aug 6, 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 43,750 |
Aug 2, 2024 | 0.3400 | 0.3700 | 0.3400 | 0.3700 | 0.3700 | 132,805 |
Aug 1, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 51,230 |
Jul 31, 2024 | 0.3350 | 0.3600 | 0.3350 | 0.3600 | 0.3600 | 115,062 |
Jul 30, 2024 | 0.3400 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 28,885 |
Jul 29, 2024 | 0.3450 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 287,918 |
Jul 26, 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 7,430 |
Jul 25, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 78,260 |
Jul 24, 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 30,349 |
Jul 23, 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 17,000 |
Jul 22, 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 109,043 |
Jul 19, 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 62,559 |
Jul 18, 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3800 | 0.3800 | 79,875 |
Jul 17, 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 62,100 |
Jul 16, 2024 | 0.3800 | 0.3800 | 0.3675 | 0.3750 | 0.3750 | 69,517 |
Jul 15, 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 60,599 |
Jul 12, 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 11,000 |
Jul 11, 2024 | 0.3750 | 0.3800 | 0.3675 | 0.3700 | 0.3700 | 141,398 |
Jul 10, 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 88,295 |
Jul 9, 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 41,433 |
Jul 8, 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 13,803 |
Jul 5, 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 27,631 |
Jul 4, 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 50,500 |
Jul 3, 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 59,853 |
Jul 2, 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 228,703 |
Jun 28, 2024 | 0.3500 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 84,568 |
Jun 27, 2024 | 0.3650 | 0.3675 | 0.3550 | 0.3550 | 0.3550 | 25,419 |
Jun 26, 2024 | 0.3800 | 0.3850 | 0.3600 | 0.3600 | 0.3600 | 55,015 |
Jun 25, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 9,500 |
Jun 24, 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 19,009 |
Jun 21, 2024 | 0.3800 | 0.3850 | 0.3650 | 0.3650 | 0.3650 | 86,650 |
Jun 20, 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3650 | 0.3650 | 43,694 |
Jun 19, 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 11,000 |
Jun 18, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 307,127 |
Jun 17, 2024 | 0.3400 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 202,153 |
Jun 14, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 40,926 |
Jun 13, 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 109,400 |
Jun 12, 2024 | 0.3500 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 382,000 |
Jun 11, 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 186,625 |
Jun 10, 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 53,494 |
Jun 7, 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 215,430 |
Jun 6, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 4,944 |
Jun 5, 2024 | 0.3750 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 59,760 |
Jun 4, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 113,348 |
Jun 3, 2024 | 0.3600 | 0.3900 | 0.3500 | 0.3850 | 0.3850 | 178,834 |
May 31, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 186,432 |
May 30, 2024 | 0.3450 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 358,426 |
May 29, 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 53,209 |
May 28, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 64,000 |
May 27, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,160 |
May 24, 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 143,325 |
May 23, 2024 | 0.3450 | 0.3600 | 0.3400 | 0.3450 | 0.3450 | 173,650 |
May 22, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3450 | 0.3450 | 90,722 |
May 21, 2024 | 0.3750 | 0.3800 | 0.3450 | 0.3450 | 0.3450 | 996,239 |
May 17, 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 408,652 |
May 16, 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 88,864 |
May 15, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 61,000 |
Related Tickers
BRVO.V Bravo Mining Corp.
2.0700
-0.96%
ABRA.TO AbraSilver Resource Corp.
3.1950
+1.43%
TFPM.TO Triple Flag Precious Metals Corp.
27.72
+1.02%
GGD.TO GoGold Resources Inc.
1.7400
+3.58%
MTA.V Metalla Royalty & Streaming Ltd.
3.9500
+1.02%
SSVR.V Summa Silver Corp.
0.2600
0.00%
ASM.TO Avino Silver & Gold Mines Ltd.
3.6600
+13.31%
BRC.V Blackrock Silver Corp.
0.3125
+2.46%
SLVR.V Silver Tiger Metals Inc.
0.3100
0.00%
GMIN.TO G Mining Ventures Corp.
18.16
-2.58%