Safi Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 0.875 | 0.925 | 0.850 | 0.875 | 4.375 | 7,412 |
| 2024-03-01 | 0.900 | 0.925 | 0.875 | 0.875 | 4.375 | 3,340 |
| 2024-02-29 | 0.900 | 0.925 | 0.900 | 0.925 | 4.625 | 3,736 |
| 2024-02-28 | 0.900 | 0.900 | 0.875 | 0.900 | 4.500 | 1,456 |
| 2024-02-27 | 0.825 | 1.000 | 0.800 | 0.925 | 4.625 | 8,264 |
| 2024-02-26 | 0.925 | 0.925 | 0.875 | 0.900 | 4.500 | 1,992 |
| 2024-02-23 | 0.925 | 0.925 | 0.875 | 0.925 | 4.625 | 4,300 |
| 2024-02-22 | 0.925 | 0.925 | 0.875 | 0.900 | 4.500 | 2,156 |
| 2024-02-21 | 0.975 | 0.975 | 0.900 | 0.900 | 4.500 | 4,852 |
| 2024-02-20 | 0.975 | 0.975 | 0.925 | 0.950 | 4.750 | 6,392 |
| 2024-02-16 | 0.925 | 1.000 | 0.900 | 0.950 | 4.750 | 7,840 |
| 2024-02-15 | 0.950 | 0.950 | 0.925 | 0.925 | 4.625 | 3,444 |
| 2024-02-14 | 0.950 | 0.950 | 0.950 | 0.950 | 4.750 | 5,352 |
| 2024-02-13 | 1.025 | 1.025 | 0.950 | 0.975 | 4.875 | 1,348 |
| 2024-02-12 | 1.050 | 1.050 | 0.975 | 1.000 | 5.000 | 7,152 |
| 2024-02-09 | 1.050 | 1.050 | 0.975 | 1.000 | 5.000 | 1,944 |
| 2024-02-08 | 1.000 | 1.000 | 0.975 | 1.000 | 5.000 | 2,972 |
| 2024-02-07 | 1.025 | 1.025 | 0.975 | 1.000 | 5.000 | 1,772 |
| 2024-02-06 | 1.050 | 1.050 | 0.975 | 0.975 | 4.875 | 4,220 |
| 2024-02-05 | 1.125 | 1.125 | 0.975 | 0.975 | 4.875 | 3,432 |
| 2024-02-02 | 1.025 | 1.050 | 1.000 | 1.000 | 5.000 | 1,160 |
| 2024-02-01 | 1.000 | 1.025 | 0.975 | 1.025 | 5.125 | 4,032 |
| 2024-01-31 | 1.000 | 1.025 | 0.950 | 0.975 | 4.875 | 7,956 |
| 2024-01-30 | 1.000 | 1.050 | 0.950 | 0.975 | 4.875 | 15,332 |
| 2024-01-29 | 0.975 | 1.050 | 0.975 | 1.000 | 5.000 | 3,548 |
| 2024-01-26 | 1.025 | 1.025 | 0.975 | 0.975 | 4.875 | 4,376 |
| 2024-01-25 | 1.100 | 1.100 | 1.000 | 1.025 | 5.125 | 9,172 |
| 2024-01-24 | 1.100 | 1.100 | 1.050 | 1.075 | 5.375 | 3,200 |
| 2024-01-23 | 0.975 | 1.100 | 0.950 | 1.050 | 5.250 | 23,400 |
| 2024-01-22 | 1.025 | 1.050 | 0.975 | 0.975 | 4.875 | 2,688 |
| 2024-01-19 | 1.025 | 1.050 | 1.000 | 1.025 | 5.125 | 2,192 |
| 2024-01-18 | 1.075 | 1.075 | 1.000 | 1.000 | 5.000 | 6,324 |
| 2024-01-17 | 1.100 | 1.100 | 1.050 | 1.075 | 5.375 | 320 |
| 2024-01-16 | 1.175 | 1.175 | 1.075 | 1.075 | 5.375 | 4,196 |
| 2024-01-15 | 1.125 | 1.175 | 1.125 | 1.125 | 5.625 | 6,572 |
| 2024-01-12 | 1.100 | 1.100 | 1.050 | 1.075 | 5.375 | 2,456 |
| 2024-01-11 | 1.100 | 1.100 | 1.025 | 1.050 | 5.250 | 10,008 |
| 2024-01-10 | 1.150 | 1.200 | 1.100 | 1.100 | 5.500 | 12,936 |
| 2024-01-09 | 1.250 | 1.250 | 1.150 | 1.150 | 5.750 | 2,660 |
| 2024-01-08 | 1.225 | 1.250 | 1.200 | 1.225 | 6.125 | 3,844 |
| 2024-01-05 | 1.200 | 1.225 | 1.125 | 1.200 | 6.000 | 3,560 |
| 2024-01-04 | 1.125 | 1.150 | 1.100 | 1.150 | 5.750 | 4,684 |
| 2024-01-03 | 1.200 | 1.200 | 1.125 | 1.125 | 5.625 | 7,772 |
| 2024-01-02 | 1.200 | 1.275 | 1.200 | 1.200 | 6.000 | 9,636 |
| 2023-12-29 | 1.175 | 1.200 | 1.150 | 1.175 | 5.875 | 4,620 |
| 2023-12-28 | 1.250 | 1.250 | 1.150 | 1.150 | 5.750 | 4,568 |
| 2023-12-27 | 1.175 | 1.250 | 1.150 | 1.225 | 6.125 | 11,236 |
| 2023-12-22 | 1.125 | 1.200 | 1.125 | 1.200 | 6.000 | 17,360 |
| 2023-12-21 | 1.075 | 1.125 | 1.050 | 1.125 | 5.625 | 7,032 |
| 2023-12-20 | 1.050 | 1.075 | 1.025 | 1.050 | 5.250 | 8,048 |
| 2023-12-19 | 1.025 | 1.050 | 1.000 | 1.050 | 5.250 | 8,704 |
| 2023-12-18 | 1.050 | 1.075 | 1.025 | 1.025 | 5.125 | 19,636 |
| 2023-12-15 | 1.075 | 1.125 | 1.050 | 1.075 | 5.375 | 11,312 |
| 2023-12-14 | 1.050 | 1.075 | 1.025 | 1.050 | 5.250 | 5,352 |
| 2023-12-13 | 1.050 | 1.050 | 1.050 | 1.050 | 5.250 | 3,080 |
| 2023-12-12 | 1.100 | 1.100 | 1.025 | 1.050 | 5.250 | 5,924 |
| 2023-12-11 | 1.050 | 1.100 | 1.025 | 1.075 | 5.375 | 3,220 |
| 2023-12-08 | 1.050 | 1.075 | 1.025 | 1.075 | 5.375 | 8,132 |
| 2023-12-07 | 1.125 | 1.150 | 1.050 | 1.050 | 5.250 | 11,244 |
| 2023-12-06 | 1.100 | 1.125 | 1.075 | 1.075 | 5.375 | 2,444 |
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.