Silver Dollar Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.480	0.480	0.480	0.480	0.480	500
2022-06-29	0.460	0.460	0.460	0.460	0.460	600
2022-06-28	0.495	0.495	0.450	0.450	0.450	53,981
2022-06-27	0.480	0.495	0.480	0.490	0.490	29,003
2022-06-24	0.470	0.485	0.465	0.480	0.480	36,000
2022-06-23	0.495	0.495	0.460	0.485	0.485	17,850
2022-06-22	0.495	0.495	0.495	0.495	0.495	2,246
2022-06-21	0.530	0.550	0.500	0.500	0.500	31,870
2022-06-20	0.530	0.530	0.510	0.520	0.520	2,400
2022-06-17	0.550	0.550	0.520	0.540	0.540	56,036
2022-06-16	0.570	0.570	0.550	0.550	0.550	8,000
2022-06-15	0.560	0.560	0.520	0.530	0.530	42,500
2022-06-14	0.560	0.600	0.540	0.580	0.580	51,681
2022-06-13	0.560	0.680	0.520	0.520	0.520	228,516
2022-06-10	0.510	0.530	0.500	0.520	0.520	25,440
2022-06-09	0.540	0.540	0.530	0.530	0.530	35,696
2022-06-08	0.550	0.550	0.550	0.550	0.550	3,000
2022-06-07	0.560	0.560	0.560	0.560	0.560	1,400
2022-06-06	0.590	0.590	0.570	0.590	0.590	3,302
2022-06-03	0.600	0.600	0.590	0.600	0.600	45,645
2022-06-02	0.540	0.590	0.540	0.570	0.570	57,500
2022-06-01	0.540	0.540	0.530	0.530	0.530	2,500
2022-05-31	0.520	0.550	0.520	0.540	0.540	35,525
2022-05-30	0.540	0.540	0.500	0.510	0.510	77,151
2022-05-27	0.530	0.530	0.500	0.520	0.520	5,200
2022-05-26	0.530	0.540	0.500	0.540	0.540	26,600
2022-05-25	0.520	0.540	0.520	0.530	0.530	21,000
2022-05-24	0.530	0.560	0.530	0.550	0.550	54,769
2022-05-20	0.530	0.530	0.495	0.510	0.510	62,152
2022-05-19	0.530	0.570	0.530	0.560	0.560	34,650
2022-05-18	0.540	0.550	0.510	0.550	0.550	32,000
2022-05-17	0.570	0.570	0.540	0.540	0.540	100,950
2022-05-16	0.580	0.610	0.570	0.580	0.580	48,125
2022-05-13	0.560	0.610	0.560	0.600	0.600	22,000
2022-05-12	0.550	0.550	0.490	0.550	0.550	31,879
2022-05-11	0.600	0.600	0.500	0.580	0.580	74,144
2022-05-10	0.610	0.620	0.500	0.570	0.570	71,855
2022-05-09	0.650	0.650	0.600	0.600	0.600	76,457
2022-05-06	0.700	0.700	0.650	0.660	0.660	16,512
2022-05-05	0.680	0.680	0.660	0.660	0.660	24,006
2022-05-04	0.680	0.700	0.670	0.680	0.680	23,898
2022-05-03	0.670	0.670	0.660	0.660	0.660	28,162
2022-05-02	0.670	0.790	0.670	0.680	0.680	40,264
2022-04-29	0.710	0.730	0.710	0.710	0.710	3,541
2022-04-28	0.660	0.730	0.660	0.730	0.730	64,480
2022-04-27	0.680	0.680	0.660	0.660	0.660	18,278
2022-04-26	0.720	0.730	0.700	0.700	0.700	24,780
2022-04-25	0.750	0.760	0.700	0.710	0.710	80,821
2022-04-22	0.810	0.810	0.750	0.760	0.760	111,262
2022-04-21	0.830	0.830	0.800	0.800	0.800	48,309
2022-04-20	0.830	0.860	0.830	0.850	0.850	10,647
2022-04-19	0.870	0.870	0.850	0.850	0.850	21,680
2022-04-18	0.840	0.870	0.830	0.840	0.840	62,137
2022-04-14	0.850	0.850	0.830	0.830	0.830	12,709
2022-04-13	0.860	0.860	0.820	0.850	0.850	58,594
2022-04-12	0.850	0.870	0.830	0.850	0.850	18,232
2022-04-11	0.850	0.910	0.850	0.850	0.850	13,300
2022-04-08	0.860	0.870	0.840	0.840	0.840	39,180
2022-04-07	0.850	0.880	0.810	0.850	0.850	39,650
2022-04-06	0.860	0.860	0.810	0.820	0.820	26,688

← NewerPage 19 of 21 · 1,258 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.