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	-	-