UK markets closed

Aftermath Silver Ltd. (AAG.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.2900+0.0100 (+3.57%)
As of 02:31PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.27500.29000.27000.29000.290042,600
01 May 20240.27500.29500.27500.28000.2800144,760
30 Apr 20240.29000.30000.27500.28000.2800174,493
29 Apr 20240.30500.30500.29500.30000.3000114,747
26 Apr 20240.31500.31500.29500.30000.3000376,182
25 Apr 20240.28000.30500.27500.30500.3050491,924
24 Apr 20240.28500.28500.27000.28000.2800111,229
23 Apr 20240.28000.29000.27500.28500.2850173,670
22 Apr 20240.28000.29000.27000.29000.2900651,349
19 Apr 20240.30500.30500.29000.30000.3000259,028
18 Apr 20240.30500.31000.30000.30000.3000480,486
17 Apr 20240.31000.31500.29500.31000.3100181,774
16 Apr 20240.30500.31000.28500.30000.3000329,463
15 Apr 20240.32000.32000.29000.31500.3150735,425
12 Apr 20240.33500.36500.30500.30500.30501,769,178
11 Apr 20240.32500.32500.31000.32500.3250221,529
10 Apr 20240.33000.34000.30000.31500.3150803,117
09 Apr 20240.35500.36000.33000.33500.33501,155,138
08 Apr 20240.36000.37000.32500.34500.34501,933,375
05 Apr 20240.29500.33500.28000.32000.32001,675,247
04 Apr 20240.30000.30500.28500.28500.28501,444,984
03 Apr 20240.23500.29000.23000.29000.29002,164,834
02 Apr 20240.24000.24500.22500.23000.23001,113,930
01 Apr 20240.23000.24000.23000.24000.2400441,267
28 Mar 20240.21000.22000.20500.22000.22001,197,531
27 Mar 20240.20500.21000.20500.21000.2100311,342
26 Mar 20240.20000.21000.20000.20000.200082,969
25 Mar 20240.21000.21000.19500.20000.2000463,302
22 Mar 20240.21000.21500.21000.21000.210068,800
21 Mar 20240.22000.22000.21000.21000.2100214,712
20 Mar 20240.21000.23000.21000.22500.2250265,581
19 Mar 20240.21500.21500.20500.21000.210094,639
18 Mar 20240.22500.22500.21500.22000.220099,616
15 Mar 20240.23500.23500.20500.22500.2250331,000
14 Mar 20240.24500.25000.23000.23500.2350473,071
13 Mar 20240.24000.25000.23500.24000.24001,160,289
12 Mar 20240.23000.24000.22500.24000.240099,329
11 Mar 20240.24000.25000.23500.24000.24001,037,589
08 Mar 20240.24500.24500.24000.24000.240085,538
07 Mar 20240.24000.24500.23500.24000.2400165,325
06 Mar 20240.24000.25500.24000.24500.2450205,436
05 Mar 20240.25500.26000.24500.25000.2500315,345
04 Mar 20240.21000.26000.20500.25000.2500507,863
01 Mar 20240.18500.21500.18500.21000.2100681,914
29 Feb 20240.17500.18000.17500.18000.1800375,650
28 Feb 20240.17000.17000.16500.16500.1650112,719
27 Feb 20240.17500.17500.17500.17500.175018,500
26 Feb 20240.17500.17500.17000.17000.170079,587
23 Feb 20240.17500.18000.17000.17000.1700230,896
22 Feb 20240.17500.17500.17000.17500.1750172,351
21 Feb 20240.19000.19000.17500.18000.1800238,719
20 Feb 20240.20000.20000.19000.19000.190048,557
16 Feb 20240.19500.20000.19500.20000.200042,655
15 Feb 20240.20000.20000.19500.19500.1950130,443
14 Feb 20240.19500.20500.19500.20000.200033,773
13 Feb 20240.20000.20000.19500.19500.1950152,259
12 Feb 20240.20000.20500.19500.20000.200099,985
09 Feb 20240.21000.21000.19500.19500.195013,280
08 Feb 20240.20000.21500.20000.21000.2100170,920
07 Feb 20240.20500.20500.20000.20000.200021,476
06 Feb 20240.20000.20500.20000.20000.2000118,894
05 Feb 20240.21000.21000.20000.20000.200028,416
02 Feb 20240.21000.21500.20000.21000.2100174,842
01 Feb 20240.20500.21500.20250.21500.2150227,650
31 Jan 20240.20000.20500.19500.19500.1950188,374
30 Jan 20240.19500.20000.19500.19500.195057,575
29 Jan 20240.20000.20000.19000.19500.1950221,754
26 Jan 20240.19000.19500.19000.19000.19007,829
25 Jan 20240.20000.20000.19000.19500.195012,000
24 Jan 20240.19500.19500.19500.19500.195091,442
23 Jan 20240.19000.19000.18500.19000.190085,749
22 Jan 20240.19000.19000.18500.18500.185085,606
19 Jan 20240.19000.19500.19000.19500.195020,206
18 Jan 20240.19500.20000.19000.19500.195067,963
17 Jan 20240.20000.20000.19000.19500.1950152,744
16 Jan 20240.20500.20500.20000.20500.2050194,911
15 Jan 20240.21500.21500.20500.21000.210071,693
12 Jan 20240.20000.21500.20000.20500.2050141,527
11 Jan 20240.20500.20500.19500.19500.1950131,094
10 Jan 20240.21000.21000.20500.20500.2050109,100
09 Jan 20240.22500.22500.20500.20500.2050197,505
08 Jan 20240.22000.22500.22000.22500.225044,100
05 Jan 20240.22000.22500.22000.22500.225077,424
04 Jan 20240.21500.22500.21500.22000.2200133,096
03 Jan 20240.22500.23500.21500.21500.2150535,917
02 Jan 20240.25000.25500.24000.24500.245099,794
29 Dec 20230.26000.26000.25000.26000.2600132,137
28 Dec 20230.26500.26500.26000.26000.260069,822
27 Dec 20230.27000.27000.26000.26000.2600434,621
22 Dec 20230.26500.27000.26000.26000.260066,384
21 Dec 20230.26500.27000.26000.26000.260030,001
20 Dec 20230.28000.28000.26000.26000.2600166,572
19 Dec 20230.27000.28000.27000.27500.2750130,041
18 Dec 20230.28000.28500.27000.28000.2800173,584
15 Dec 20230.29000.30000.28000.28000.2800273,313
14 Dec 20230.28000.29500.27500.29000.2900283,025
13 Dec 20230.23000.27000.23000.27000.2700197,973
12 Dec 20230.24000.24000.23000.23500.2350134,604
11 Dec 20230.23500.24000.22500.24000.2400274,321
08 Dec 20230.24000.24500.23500.23500.2350285,071
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...