Core Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.80	0.85	0.79	0.85	0.85	6.25%	51,025
Jan 16, 2026	0.81	0.82	0.80	0.80	0.80	-	44,428
Jan 15, 2026	0.80	0.80	0.79	0.80	0.80	-1.23%	19,349
Jan 14, 2026	0.79	0.81	0.72	0.81	0.81	1.25%	22,713
Jan 13, 2026	0.82	0.82	0.79	0.80	0.80	-2.44%	37,000
Jan 12, 2026	0.86	0.86	0.81	0.82	0.82	-	76,700
Jan 9, 2026	0.73	0.82	0.73	0.82	0.82	12.33%	79,783
Jan 8, 2026	0.72	0.75	0.68	0.73	0.73	5.80%	52,803
Jan 7, 2026	0.62	0.73	0.62	0.69	0.69	11.29%	179,350
Jan 6, 2026	0.54	0.62	0.53	0.62	0.62	10.71%	56,300
Jan 5, 2026	0.57	0.57	0.56	0.56	0.56	-6.67%	29,900
Jan 2, 2026	0.58	0.60	0.57	0.60	0.60	1.69%	10,132
Dec 31, 2025	0.60	0.60	0.58	0.59	0.59	-4.84%	38,011
Dec 30, 2025	0.64	0.66	0.55	0.62	0.62	-	37,042
Dec 29, 2025	0.54	0.65	0.53	0.62	0.62	12.73%	81,932
Dec 24, 2025	0.52	0.55	0.52	0.55	0.55	3.77%	7,000
Dec 23, 2025	0.55	0.55	0.53	0.53	0.53	-	28,450
Dec 22, 2025	0.54	0.57	0.51	0.53	0.53	-3.64%	77,000
Dec 19, 2025	0.57	0.57	0.55	0.55	0.55	-	5,000
Dec 18, 2025	0.61	0.61	0.52	0.55	0.55	-3.51%	64,336
Dec 17, 2025	0.59	0.59	0.55	0.57	0.57	-3.39%	37,250
Dec 16, 2025	0.56	0.59	0.56	0.59	0.59	-	20,000
Dec 15, 2025	0.59	0.62	0.54	0.59	0.59	-	56,300
Dec 12, 2025	0.62	0.62	0.59	0.59	0.59	-3.28%	51,234
Dec 11, 2025	0.64	0.64	0.61	0.61	0.61	-4.69%	53,578
Dec 10, 2025	0.71	0.72	0.64	0.64	0.64	-4.48%	44,150
Dec 9, 2025	0.67	0.72	0.67	0.67	0.67	1.52%	45,350
Dec 8, 2025	0.65	0.66	0.65	0.66	0.66	1.54%	10,020
Dec 4, 2025	0.65	0.65	0.65	0.65	0.65	-1.52%	15,000
Dec 3, 2025	0.68	0.70	0.65	0.66	0.66	-2.94%	35,701
Dec 2, 2025	0.68	0.68	0.64	0.68	0.68	-	7,000
Dec 1, 2025	0.68	0.68	0.65	0.68	0.68	7.94%	63,785
Nov 28, 2025	0.65	0.65	0.63	0.63	0.63	-1.56%	26,076
Nov 27, 2025	0.64	0.64	0.64	0.64	0.64	4.92%	1,500
Nov 26, 2025	0.60	0.62	0.60	0.61	0.61	-6.15%	3,500
Nov 24, 2025	0.61	0.65	0.61	0.65	0.65	4.84%	2,001
Nov 21, 2025	0.65	0.65	0.61	0.62	0.62	-8.82%	26,295
Nov 20, 2025	0.64	0.68	0.64	0.68	0.68	4.62%	19,500
Nov 19, 2025	0.67	0.67	0.65	0.65	0.65	-5.80%	10,500
Nov 18, 2025	0.70	0.70	0.69	0.69	0.69	-4.17%	5,592
Nov 17, 2025	0.72	0.72	0.72	0.72	0.72	-	5,500
Nov 14, 2025	0.70	0.72	0.69	0.72	0.72	2.86%	16,500
Nov 13, 2025	0.70	0.73	0.70	0.70	0.70	-5.41%	12,290
Nov 12, 2025	0.76	0.76	0.71	0.74	0.74	-2.63%	62,595
Nov 11, 2025	0.82	0.82	0.76	0.76	0.76	-9.52%	14,000
Nov 10, 2025	0.79	0.84	0.79	0.84	0.84	6.33%	39,868
Nov 7, 2025	0.79	0.79	0.79	0.79	0.79	-1.25%	21,500
Nov 6, 2025	0.80	0.80	0.80	0.80	0.80	-	2,000
Nov 5, 2025	0.80	0.80	0.80	0.80	0.80	-1.23%	500
Nov 4, 2025	0.81	0.81	0.81	0.81	0.81	-1.22%	3,500