Core Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.73	0.79	0.69	0.74	0.74	4.23%	54,507
Feb 26, 2026	0.71	0.71	0.71	0.71	0.71	-5.33%	14,514
Feb 25, 2026	0.75	0.77	0.70	0.75	0.75	-	42,810
Feb 24, 2026	0.73	0.75	0.72	0.75	0.75	2.74%	76,001
Feb 23, 2026	0.75	0.77	0.73	0.73	0.73	-	9,028
Feb 20, 2026	0.77	0.79	0.73	0.73	0.73	-2.67%	37,480
Feb 19, 2026	0.75	0.75	0.75	0.75	0.75	-8.54%	2,000
Feb 18, 2026	0.82	0.82	0.82	0.82	0.82	-	5,540
Feb 17, 2026	0.80	0.82	0.80	0.82	0.82	-4.65%	4,332
Feb 13, 2026	0.92	0.92	0.86	0.86	0.86	-3.37%	22,200
Feb 12, 2026	0.80	0.94	0.80	0.89	0.89	11.25%	156,153
Feb 11, 2026	0.75	0.80	0.75	0.80	0.80	-1.23%	82,307
Feb 10, 2026	0.81	0.81	0.81	0.81	0.81	-2.41%	2,655
Feb 9, 2026	0.85	0.85	0.83	0.83	0.83	7.79%	2,951
Feb 6, 2026	0.82	0.82	0.77	0.77	0.77	-3.75%	13,080
Feb 5, 2026	0.81	0.81	0.80	0.80	0.80	-4.76%	10,855
Feb 4, 2026	0.84	0.84	0.82	0.84	0.84	2.44%	30,198
Feb 3, 2026	0.84	0.85	0.82	0.82	0.82	2.50%	15,520
Feb 2, 2026	0.86	0.87	0.77	0.80	0.80	-8.05%	77,755
Jan 30, 2026	0.82	0.90	0.79	0.87	0.87	1.16%	70,340
Jan 29, 2026	0.90	0.90	0.86	0.86	0.86	-1.15%	34,977
Jan 28, 2026	0.91	0.95	0.87	0.87	0.87	-6.45%	30,361
Jan 27, 2026	0.97	0.97	0.91	0.93	0.93	-	77,724
Jan 26, 2026	0.94	0.95	0.87	0.93	0.93	5.68%	125,610
Jan 23, 2026	0.88	0.88	0.86	0.88	0.88	-	33,810
Jan 22, 2026	0.80	0.88	0.80	0.88	0.88	10.00%	21,013
Jan 21, 2026	0.85	0.88	0.80	0.80	0.80	-1.23%	52,000
Jan 20, 2026	0.84	0.88	0.81	0.81	0.81	-4.71%	70,800
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