Core Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	0.77	0.93	0.75	0.93	0.93	24.00%	192,783
Oct 8, 2025	0.72	0.75	0.72	0.75	0.75	11.94%	25,500
Oct 7, 2025	0.66	0.67	0.65	0.67	0.67	-2.90%	23,550
Oct 6, 2025	0.68	0.69	0.68	0.69	0.69	4.55%	83,100
Oct 3, 2025	0.70	0.70	0.66	0.66	0.66	-5.71%	10,875
Oct 2, 2025	0.74	0.75	0.70	0.70	0.70	-11.39%	141,250
Oct 1, 2025	0.81	0.81	0.79	0.79	0.79	5.33%	103,120
Sep 30, 2025	0.77	0.77	0.70	0.75	0.75	-3.85%	37,302
Sep 29, 2025	0.79	0.82	0.78	0.78	0.78	-	80,704
Sep 26, 2025	0.55	0.80	0.55	0.78	0.78	47.17%	147,114
Sep 25, 2025	0.53	0.53	0.53	0.53	0.53	-3.64%	90,770
Sep 24, 2025	0.66	0.66	0.54	0.55	0.55	-17.91%	137,520
Sep 23, 2025	0.66	0.67	0.64	0.67	0.67	3.08%	32,400
Sep 22, 2025	0.63	0.66	0.60	0.65	0.65	-1.52%	69,400
Sep 19, 2025	0.64	0.66	0.64	0.66	0.66	3.13%	5,000
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