Core Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.47	0.47	0.44	0.44	0.44	-3.30%	21,252
May 21, 2026	0.46	0.46	0.46	0.46	0.46	-17.27%	1,000
May 15, 2026	0.45	0.55	0.45	0.55	0.55	27.91%	3,125
May 14, 2026	0.43	0.43	0.43	0.43	0.43	-	2,500
May 13, 2026	0.45	0.45	0.43	0.43	0.43	1.18%	28,820
May 12, 2026	0.40	0.43	0.40	0.43	0.43	-	8,870
May 11, 2026	0.46	0.47	0.37	0.43	0.43	-7.61%	279,854
May 7, 2026	0.48	0.48	0.46	0.46	0.46	-20.69%	10,000
May 6, 2026	0.55	0.58	0.54	0.58	0.58	38.10%	5,400
May 5, 2026	0.47	0.47	0.42	0.42	0.42	-6.67%	19,600
May 4, 2026	0.48	0.48	0.41	0.45	0.45	-7.22%	37,966
May 1, 2026	0.52	0.53	0.49	0.49	0.49	-27.61%	12,001
Apr 30, 2026	0.68	0.70	0.67	0.67	0.67	-4.29%	11,000
Apr 29, 2026	0.70	0.70	0.70	0.70	0.70	16.67%	750
Apr 28, 2026	0.60	0.60	0.60	0.60	0.60	-11.76%	4,090
Apr 24, 2026	0.66	0.68	0.60	0.68	0.68	-4.23%	26,900
Apr 23, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	13,200
Apr 22, 2026	0.71	0.72	0.71	0.72	0.72	2.86%	27,500
Apr 20, 2026	0.70	0.70	0.70	0.70	0.70	7.69%	5,000
Apr 17, 2026	0.68	0.68	0.65	0.65	0.65	-2.99%	2,500
Apr 16, 2026	0.68	0.68	0.67	0.67	0.67	15.52%	4,200
Apr 15, 2026	0.72	0.74	0.58	0.58	0.58	-22.67%	11,286
Apr 14, 2026	0.74	0.80	0.71	0.75	0.75	1.35%	99,193
Apr 13, 2026	0.60	0.76	0.60	0.74	0.74	23.33%	94,567
Apr 10, 2026	0.44	0.65	0.43	0.60	0.60	20.00%	258,008
Apr 9, 2026	0.49	0.50	0.49	0.50	0.50	25.00%	44,758
Apr 8, 2026	0.52	0.52	0.40	0.40	0.40	-5.88%	87,500
Apr 7, 2026	0.48	0.48	0.43	0.43	0.43	-11.46%	5,700
Apr 6, 2026	0.49	0.49	0.48	0.48	0.48	9.09%	10,218
Apr 2, 2026	0.44	0.44	0.44	0.44	0.44	-1.12%	3,019
Apr 1, 2026	0.52	0.53	0.44	0.45	0.45	-11.00%	87,682
Mar 31, 2026	0.50	0.50	0.50	0.50	0.50	-	1,518
Mar 30, 2026	0.54	0.54	0.50	0.50	0.50	-7.41%	9,125
Mar 27, 2026	0.50	0.54	0.50	0.54	0.54	12.50%	16,209
Mar 25, 2026	0.45	0.48	0.45	0.48	0.48	6.67%	7,000
Mar 24, 2026	0.49	0.49	0.45	0.45	0.45	-6.25%	10,629
Mar 23, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	18,954
Mar 20, 2026	0.49	0.49	0.48	0.49	0.49	4.26%	16,778
Mar 19, 2026	0.47	0.50	0.47	0.47	0.47	-6.00%	32,166
Mar 18, 2026	0.53	0.53	0.49	0.50	0.50	-10.71%	94,500
Mar 17, 2026	0.54	0.62	0.54	0.56	0.56	-12.50%	36,690
Mar 16, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	43,500
Mar 13, 2026	0.68	0.68	0.65	0.65	0.65	-7.14%	18,455
Mar 11, 2026	0.69	0.70	0.69	0.70	0.70	-	21,000
Mar 10, 2026	0.70	0.70	0.70	0.70	0.70	-	4,102
Mar 9, 2026	0.74	0.75	0.70	0.70	0.70	-6.67%	7,507
Mar 6, 2026	0.66	0.75	0.66	0.75	0.75	1.35%	7,277
Mar 5, 2026	0.74	0.74	0.74	0.74	0.74	1.37%	1,021
Mar 4, 2026	0.75	0.76	0.73	0.73	0.73	-1.35%	4,600
Mar 3, 2026	0.75	0.75	0.71	0.74	0.74	-1.33%	39,918