Core Silver Corp. (CSE:CC)
 0.8200
 -0.0100 (-1.20%)
  Oct 31, 2025, 12:09 PM EDT
Core Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | 1.20% | 45,600 | 
| Oct 29, 2025 | 0.76 | 0.88 | 0.76 | 0.83 | 0.83 | 3.75% | 35,033 | 
| Oct 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | 48,788 | 
| Oct 27, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.41% | 56,985 | 
| Oct 24, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -3.49% | 8,936 | 
| Oct 23, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 6.17% | 8,414 | 
| Oct 22, 2025 | 0.86 | 0.86 | 0.81 | 0.81 | 0.81 | -4.71% | 131,835 | 
| Oct 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.56% | 44,328 | 
| Oct 20, 2025 | 0.88 | 0.92 | 0.88 | 0.90 | 0.90 | 2.27% | 23,400 | 
| Oct 17, 2025 | 0.84 | 0.88 | 0.83 | 0.88 | 0.88 | - | 31,200 | 
| Oct 16, 2025 | 0.88 | 0.88 | 0.85 | 0.88 | 0.88 | 2.33% | 11,100 | 
| Oct 15, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -4.44% | 24,000 | 
| Oct 14, 2025 | 0.90 | 0.91 | 0.85 | 0.90 | 0.90 | 5.88% | 28,776 | 
| Oct 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -8.60% | 56,290 | 
| 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 | - | - |