Safi Silver Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.075	1.075	1.050	1.050	5.250	196
2023-12-04	1.150	1.150	1.075	1.075	5.375	4,880
2023-12-01	1.125	1.175	1.125	1.175	5.875	9,228
2023-11-30	1.250	1.250	1.150	1.175	5.875	18,168
2023-11-29	1.125	1.275	1.050	1.275	6.375	5,160
2023-11-28	1.050	1.150	1.050	1.125	5.625	11,100
2023-11-27	1.050	1.050	1.000	1.000	5.000	7,136
2023-11-24	1.025	1.050	1.000	1.025	5.125	4,036
2023-11-23	1.000	1.050	1.000	1.000	5.000	1,720
2023-11-22	1.050	1.050	1.000	1.000	5.000	2,464
2023-11-21	1.000	1.075	1.000	1.025	5.125	5,184
2023-11-20	1.000	1.025	0.975	0.975	4.875	11,092
2023-11-17	0.950	1.000	0.950	0.975	4.875	9,344
2023-11-16	0.975	0.975	0.950	0.950	4.750	1,528
2023-11-15	0.950	0.975	0.950	0.975	4.875	5,944
2023-11-14	0.925	0.950	0.925	0.950	4.750	6,532
2023-11-13	0.875	0.925	0.875	0.925	4.625	3,756
2023-11-10	0.950	0.950	0.850	0.925	4.625	5,504
2023-11-09	0.900	0.950	0.900	0.925	4.625	4,440
2023-11-08	0.950	0.950	0.925	0.925	4.625	4,704
2023-11-07	0.875	0.950	0.875	0.950	4.750	19,088
2023-11-06	0.825	0.900	0.825	0.900	4.500	15,560
2023-11-03	0.800	0.850	0.800	0.825	4.125	9,700
2023-11-02	0.875	0.875	0.800	0.825	4.125	7,244
2023-11-01	0.875	0.875	0.850	0.850	4.250	1,120
2023-10-31	0.850	0.850	0.825	0.825	4.125	2,252
2023-10-30	0.875	0.950	0.825	0.825	4.125	9,500
2023-10-27	0.850	0.875	0.825	0.825	4.125	4,444
2023-10-26	0.900	0.900	0.825	0.825	4.125	2,176
2023-10-25	0.900	0.900	0.850	0.850	4.250	3,556
2023-10-24	0.875	0.900	0.850	0.875	4.375	8,744
2023-10-23	0.825	0.900	0.825	0.850	4.250	9,868
2023-10-20	0.850	0.875	0.850	0.875	4.375	4,080
2023-10-19	0.925	0.925	0.875	0.875	4.375	1,188
2023-10-18	0.850	0.925	0.825	0.900	4.500	15,696
2023-10-17	0.850	0.850	0.800	0.825	4.125	3,108
2023-10-16	0.850	0.850	0.800	0.825	4.125	2,248
2023-10-13	0.850	0.850	0.825	0.825	4.125	5,680
2023-10-12	0.850	0.850	0.825	0.850	4.250	1,200
2023-10-11	0.875	0.875	0.850	0.850	4.250	100
2023-10-10	0.825	0.850	0.825	0.850	4.250	1,800
2023-10-06	0.850	0.850	0.825	0.850	4.250	5,124
2023-10-05	0.850	0.875	0.800	0.825	4.125	6,296
2023-10-04	0.875	0.875	0.800	0.825	4.125	1,420
2023-10-03	0.875	0.900	0.850	0.850	4.250	16,720
2023-10-02	0.875	0.900	0.850	0.900	4.500	8,564
2023-09-29	0.875	0.875	0.825	0.850	4.250	3,640
2023-09-28	0.800	0.875	0.800	0.850	4.250	6,180
2023-09-27	0.850	0.850	0.800	0.800	4.000	5,980
2023-09-26	0.900	0.900	0.775	0.825	4.125	15,568
2023-09-25	0.900	0.925	0.850	0.900	4.500	15,352
2023-09-22	0.950	0.950	0.900	0.900	4.500	11,908
2023-09-21	0.950	0.950	0.925	0.950	4.750	2,080
2023-09-20	1.000	1.000	0.925	0.925	4.625	5,000
2023-09-19	1.000	1.000	0.950	0.950	4.750	1,060
2023-09-18	0.950	0.975	0.925	0.950	4.750	8,052
2023-09-15	1.000	1.000	0.925	0.950	4.750	7,820
2023-09-14	0.975	0.975	0.950	0.975	4.875	4,204
2023-09-13	0.975	0.975	0.925	0.950	4.750	520
2023-09-12	0.950	0.950	0.925	0.950	4.750	5,232

← NewerPage 13 of 21 · 1,259 trading daysOlder →

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.