Safi Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.075 | 1.100 | 1.000 | 1.000 | 5.000 | 12,500 |
| 2024-05-28 | 1.175 | 1.175 | 1.075 | 1.100 | 5.500 | 9,400 |
| 2024-05-27 | 1.000 | 1.150 | 1.000 | 1.125 | 5.625 | 16,496 |
| 2024-05-24 | 1.000 | 1.050 | 0.975 | 0.975 | 4.875 | 21,624 |
| 2024-05-23 | 0.975 | 1.050 | 0.950 | 1.025 | 5.125 | 7,796 |
| 2024-05-22 | 1.000 | 1.000 | 0.950 | 0.950 | 4.750 | 2,272 |
| 2024-05-21 | 0.925 | 1.025 | 0.900 | 1.000 | 5.000 | 23,400 |
| 2024-05-17 | 0.925 | 0.950 | 0.900 | 0.925 | 4.625 | 8,124 |
| 2024-05-16 | 0.925 | 0.925 | 0.900 | 0.925 | 4.625 | 7,424 |
| 2024-05-15 | 0.950 | 0.975 | 0.925 | 0.925 | 4.625 | 9,700 |
| 2024-05-14 | 0.900 | 0.950 | 0.900 | 0.925 | 4.625 | 13,448 |
| 2024-05-13 | 0.925 | 0.950 | 0.875 | 0.900 | 4.500 | 16,232 |
| 2024-05-10 | 0.950 | 0.950 | 0.900 | 0.925 | 4.625 | 7,980 |
| 2024-05-09 | 0.925 | 0.925 | 0.915 | 0.925 | 4.625 | 9,328 |
| 2024-05-08 | 0.900 | 0.925 | 0.900 | 0.925 | 4.625 | 10,660 |
| 2024-05-07 | 0.900 | 0.900 | 0.875 | 0.900 | 4.500 | 12,428 |
| 2024-05-06 | 0.900 | 0.900 | 0.875 | 0.900 | 4.500 | 1,364 |
| 2024-05-03 | 0.850 | 0.900 | 0.850 | 0.875 | 4.375 | 3,448 |
| 2024-05-02 | 0.850 | 0.875 | 0.825 | 0.850 | 4.250 | 9,520 |
| 2024-05-01 | 0.850 | 0.850 | 0.825 | 0.850 | 4.250 | 4,296 |
| 2024-04-30 | 0.850 | 0.850 | 0.825 | 0.825 | 4.125 | 1,572 |
| 2024-04-29 | 0.850 | 0.850 | 0.825 | 0.825 | 4.125 | 6,340 |
| 2024-04-26 | 0.850 | 0.875 | 0.825 | 0.825 | 4.125 | 12,368 |
| 2024-04-25 | 0.850 | 0.875 | 0.850 | 0.850 | 4.250 | 8,272 |
| 2024-04-24 | 0.850 | 0.875 | 0.850 | 0.850 | 4.250 | 15,432 |
| 2024-04-23 | 0.850 | 0.850 | 0.825 | 0.825 | 4.125 | 9,088 |
| 2024-04-22 | 0.850 | 0.850 | 0.825 | 0.825 | 4.125 | 7,616 |
| 2024-04-19 | 0.825 | 0.850 | 0.800 | 0.825 | 4.125 | 21,544 |
| 2024-04-18 | 0.875 | 0.875 | 0.800 | 0.825 | 4.125 | 14,304 |
| 2024-04-17 | 0.850 | 0.875 | 0.825 | 0.825 | 4.125 | 25,920 |
| 2024-04-16 | 0.850 | 0.875 | 0.825 | 0.825 | 4.125 | 21,788 |
| 2024-04-15 | 0.850 | 0.850 | 0.800 | 0.825 | 4.125 | 11,808 |
| 2024-04-12 | 0.875 | 0.925 | 0.825 | 0.850 | 4.250 | 19,436 |
| 2024-04-11 | 0.900 | 0.950 | 0.825 | 0.850 | 4.250 | 24,332 |
| 2024-04-10 | 0.925 | 0.925 | 0.900 | 0.900 | 4.500 | 6,072 |
| 2024-04-09 | 0.975 | 1.000 | 0.925 | 0.925 | 4.625 | 9,352 |
| 2024-04-08 | 0.950 | 1.050 | 0.950 | 0.950 | 4.750 | 25,700 |
| 2024-04-05 | 0.850 | 0.950 | 0.850 | 0.925 | 4.625 | 17,632 |
| 2024-04-04 | 0.825 | 0.825 | 0.825 | 0.825 | 4.125 | 13,532 |
| 2024-04-03 | 0.800 | 0.825 | 0.775 | 0.825 | 4.125 | 18,624 |
| 2024-04-02 | 0.825 | 0.825 | 0.800 | 0.800 | 4.000 | 10,004 |
| 2024-04-01 | 0.825 | 0.825 | 0.775 | 0.800 | 4.000 | 8,424 |
| 2024-03-28 | 0.825 | 0.825 | 0.800 | 0.800 | 4.000 | 2,576 |
| 2024-03-27 | 0.800 | 0.825 | 0.800 | 0.825 | 4.125 | 14,480 |
| 2024-03-26 | 0.775 | 0.800 | 0.775 | 0.800 | 4.000 | 8,296 |
| 2024-03-25 | 0.850 | 0.875 | 0.800 | 0.825 | 4.125 | 16,456 |
| 2024-03-22 | 0.950 | 0.950 | 0.850 | 0.850 | 4.250 | 14,140 |
| 2024-03-21 | 0.950 | 0.975 | 0.925 | 0.950 | 4.750 | 4,372 |
| 2024-03-20 | 0.925 | 0.950 | 0.900 | 0.925 | 4.625 | 2,020 |
| 2024-03-19 | 0.850 | 0.925 | 0.850 | 0.925 | 4.625 | 2,984 |
| 2024-03-18 | 0.950 | 0.950 | 0.875 | 0.875 | 4.375 | 3,188 |
| 2024-03-15 | 0.925 | 0.925 | 0.900 | 0.925 | 4.625 | 2,648 |
| 2024-03-14 | 0.900 | 0.900 | 0.850 | 0.850 | 4.250 | 5,372 |
| 2024-03-13 | 0.825 | 0.900 | 0.825 | 0.875 | 4.375 | 2,600 |
| 2024-03-12 | 0.875 | 0.875 | 0.825 | 0.825 | 4.125 | 3,116 |
| 2024-03-11 | 0.875 | 0.875 | 0.825 | 0.875 | 4.375 | 4,932 |
| 2024-03-08 | 0.875 | 0.875 | 0.825 | 0.850 | 4.250 | 3,148 |
| 2024-03-07 | 0.850 | 0.850 | 0.825 | 0.850 | 4.250 | 2,204 |
| 2024-03-06 | 0.825 | 0.875 | 0.800 | 0.825 | 4.125 | 15,212 |
| 2024-03-05 | 0.850 | 0.850 | 0.825 | 0.825 | 4.125 | 9,296 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.