Silver Tiger Metals Inc Historical Data - SLVR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Silver Tiger Metals Inc (SLVR)
Silver Tiger Metals Inc (SLVR) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.025	7.14285714286	0.35	0.41	0.33	286277	0.37323482	CS
4	0.035	10.2941176471	0.34	0.41	0.3	225023	0.34453319	CS
12	0.17	82.9268292683	0.205	0.41	0.2	289951	0.31135118	CS
26	0.135	56.25	0.24	0.41	0.2	294658	0.29302576	CS
52	0.225	150	0.15	0.41	0.15	274395	0.25681874	CS
156	-0.285	-43.1818181818	0.66	0.71	0.135	263519	0.26635797	CS
260	0.23	158.620689655	0.145	0.79	0.115	278200	0.38135441	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742334000	0.39	0.005	1.30	0.4	0.4099999	0.38	442914
1742247600	0.385	0.025	6.94	0.365	0.4	0.355	401700
1741988400	0.36	0.01	2.86	0.36	0.36	0.35	148189
1741902000	0.35	0	0.00	0.35	0.36	0.33	208386
1741815600	0.35	0.015	4.48	0.35	0.355	0.3449999	230195
1741729200	0.335	0	0.00	0.34	0.3449999	0.33	120439
1741642800	0.335	0.005	1.52	0.34	0.35	0.325	340349
1741387200	0.33	0	0.00	0.335	0.35	0.33	264524
1741300800	0.33	0.01	3.13	0.32	0.34	0.32	73206
1741214400	0.32	0.015	4.92	0.32	0.335	0.32	131336
1741128000	0.305	0.005	1.67	0.31	0.31	0.3	96696
1741041600	0.3	-0.01	-3.23	0.31	0.32	0.3	172776
1740782400	0.31	-0.015	-4.62	0.315	0.33	0.31	201485
1740696000	0.325	-0.02	-5.80	0.34	0.34	0.32	153669
1740609600	0.3449999	0.0249999	7.81	0.33	0.3449999	0.32	441914
1740523200	0.32	-0.025	-7.25	0.33	0.335	0.32	74260
1740436800	0.3449999	0	0.00	0.35	0.35	0.32	225595
1740177600	0.3449999	-0.025	-6.76	0.365	0.365	0.34	97385
1740091200	0.37	0.045	13.85	0.33	0.37	0.32	168328
1740004800	0.325	-0.01	-2.99	0.34	0.34	0.32	507104
1739918400	0.335	0.015	4.69	0.335	0.35	0.325	300624
1739572800	0.32	-0.01	-3.03	0.355	0.355	0.315	469001
1739486400	0.33	-0.005	-1.49	0.34	0.35	0.32	446305
1739400000	0.335	0.005	1.52	0.33	0.34	0.33	518928
1739313600	0.33	-0.03	-8.33	0.36	0.36	0.33	549814
1739227200	0.36	0.0150001	4.35	0.37	0.37	0.3449999	293972
1738968000	0.3449999	0.0149999	4.55	0.3449999	0.355	0.33	481277
1738881600	0.33	-0.005	-1.49	0.335	0.35	0.325	1633567
1738795200	0.335	0.015	4.69	0.33	0.335	0.32	289753
1738708800	0.32	0.005	1.59	0.32	0.335	0.31	492157
1738622400	0.315	0.015	5.00	0.3	0.32	0.3	277409
1738363200	0.3	0	0.00	0.3	0.31	0.2849999	382456
1738276800	0.3	0.02	7.14	0.29	0.31	0.29	490036
1738190400	0.28	-0.01	-3.45	0.28	0.3	0.28	291946
1738104000	0.29	0	0.00	0.2849999	0.295	0.2849999	472600
1738017600	0.29	0.0050001	1.75	0.275	0.295	0.275	485213
1737758400	0.2849999	0.0149999	5.56	0.28	0.2849999	0.28	338100
1737672000	0.27	-0.01	-3.57	0.275	0.275	0.27	263890
1737585600	0.28	0.01	3.70	0.27	0.2849999	0.27	190733
1737499200	0.27	0.015	5.88	0.26	0.275	0.26	256244
1737412800	0.255	-0.01	-3.77	0.255	0.26	0.25	124650
1737153600	0.265	0.005	1.92	0.255	0.265	0.255	113842
1737067200	0.26	0.01	4.00	0.265	0.265	0.255	186863
1736980800	0.25	-0.005	-1.96	0.27	0.27	0.25	126893
1736894400	0.255	0.01	4.08	0.255	0.26	0.255	92000
1736808000	0.245	-0.03	-10.91	0.275	0.275	0.245	348900
1736548800	0.275	-0.005	-1.79	0.2849999	0.2849999	0.27	21362
1736462400	0.28	0	0.00	0.27	0.28	0.27	19680
1736376000	0.28	0.035	14.29	0.25	0.28	0.25	266221
1736289600	0.245	0.02	8.89	0.225	0.245	0.225	568820
1736203200	0.225	-0.01	-4.26	0.22	0.24	0.22	199355
1735944000	0.235	0	0.00	0.235	0.235	0.22	121760
1735857600	0.235	0.01	4.44	0.225	0.235	0.225	78000
1735684800	0.225	0.015	7.14	0.22	0.225	0.21	220410
1735598400	0.21	-0.005	-2.33	0.215	0.215	0.21	61630
1735339200	0.215	0.0100001	4.88	0.2049999	0.22	0.2	262393
1735069200	0.2049999	0	0.00	0.21	0.21	0.2	51082
1734993600	0.2049999	-0.015	-6.82	0.22	0.22	0.2049999	457782
1734734400	0.22	0.005	2.33	0.215	0.23	0.21	246232
1734648000	0.215	-0.005	-2.27	0.225	0.225	0.215	117545

Silver Tiger Metals

Ubs Ag London Branch Aut...

Vontobel Financial Produ...

NFL Biosciences

Citigroup Global Markets...

Morgan Stanley Finance L...

Commonwealth of Australia

Vita Mobile Systems (PK)

Defiance S&p 500 Enhance...

Jpmorgan Chase Financial...

Franklin Templeton ICAV

Db X Trackers S and P/mib

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions