Core Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	0.63	0.64	0.57	0.64	0.64	-	81,000
Sep 17, 2025	0.68	0.68	0.63	0.64	0.64	-7.25%	91,272
Sep 16, 2025	0.73	0.73	0.69	0.69	0.69	-5.48%	33,700
Sep 15, 2025	0.76	0.76	0.73	0.73	0.73	-7.59%	29,900
Sep 12, 2025	0.81	0.81	0.76	0.79	0.79	-1.25%	30,234
Sep 11, 2025	0.77	0.80	0.77	0.80	0.80	3.90%	9,300
Sep 10, 2025	0.82	0.82	0.75	0.77	0.77	-6.10%	104,850
Sep 9, 2025	0.82	0.82	0.80	0.82	0.82	1.23%	7,000
Sep 8, 2025	0.81	0.82	0.79	0.81	0.81	1.25%	8,032
Sep 5, 2025	0.75	0.80	0.74	0.80	0.80	6.67%	71,628
Sep 4, 2025	0.77	0.78	0.73	0.75	0.75	-3.85%	81,000
Sep 3, 2025	0.75	0.80	0.75	0.78	0.78	-2.50%	79,928
Sep 2, 2025	0.75	0.80	0.71	0.80	0.80	8.11%	70,060
Aug 29, 2025	0.69	0.79	0.67	0.74	0.74	7.25%	121,233
Aug 28, 2025	0.65	0.69	0.64	0.69	0.69	1.47%	14,100
Aug 27, 2025	0.68	0.68	0.68	0.68	0.68	7.94%	19,000
Aug 26, 2025	0.61	0.64	0.60	0.63	0.63	1.61%	41,023
Aug 25, 2025	0.61	0.63	0.60	0.62	0.62	-	43,940
Aug 22, 2025	0.62	0.62	0.62	0.62	0.62	10.71%	500
Aug 21, 2025	0.56	0.56	0.56	0.56	0.56	3.70%	46,500
Aug 20, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Aug 19, 2025	0.58	0.58	0.53	0.54	0.54	-5.26%	14,918
Aug 18, 2025	0.55	0.57	0.55	0.57	0.57	3.64%	12,000
Aug 15, 2025	0.57	0.57	0.55	0.55	0.55	5.77%	6,510
Aug 14, 2025	0.51	0.55	0.51	0.52	0.52	4.00%	28,290
Aug 13, 2025	0.51	0.51	0.50	0.50	0.50	2.04%	10,200
Aug 12, 2025	0.54	0.54	0.48	0.49	0.49	-9.26%	85,000
Aug 11, 2025	0.60	0.61	0.54	0.54	0.54	-10.00%	66,550
Aug 8, 2025	0.60	0.60	0.55	0.60	0.60	3.45%	52,200
Aug 7, 2025	0.57	0.61	0.57	0.58	0.58	-1.69%	12,500
Aug 6, 2025	0.59	0.59	0.59	0.59	0.59	-1.67%	68,864
Aug 5, 2025	0.49	0.60	0.49	0.60	0.60	20.00%	17,500
Aug 1, 2025	0.50	0.53	0.50	0.50	0.50	11.11%	64,700
Jul 31, 2025	0.54	0.54	0.42	0.45	0.45	-18.18%	21,400
Jul 30, 2025	0.61	0.61	0.55	0.55	0.55	-8.33%	37,500
Jul 29, 2025	0.55	0.60	0.55	0.60	0.60	9.09%	52,023
Jul 28, 2025	0.62	0.62	0.55	0.55	0.55	-	60,500
Jul 25, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Jul 24, 2025	0.61	0.61	0.51	0.55	0.55	1.85%	18,340
Jul 23, 2025	0.54	0.54	0.54	0.54	0.54	-12.90%	90,590
Jul 22, 2025	0.62	0.64	0.60	0.62	0.62	3.33%	53,809
Jul 21, 2025	0.62	0.63	0.59	0.60	0.60	-1.64%	38,323
Jul 18, 2025	0.59	0.69	0.57	0.61	0.61	15.09%	99,032
Jul 17, 2025	0.52	0.53	0.52	0.53	0.53	-1.85%	97,661
Jul 16, 2025	0.50	0.55	0.46	0.54	0.54	-5.26%	150,510
Jul 15, 2025	0.45	0.64	0.45	0.57	0.57	29.55%	344,112
Jul 14, 2025	0.40	0.44	0.40	0.44	0.44	23.94%	179,330
Jul 11, 2025	0.34	0.44	0.34	0.36	0.36	12.70%	188,350
Jul 10, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jul 9, 2025	0.35	0.35	0.32	0.32	0.32	-10.00%	11,000