Core Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.49	0.49	0.47	0.47	0.47	3.33%	9,754
Aug 27, 2026	0.46	0.46	0.44	0.45	0.45	-2.17%	71,000
Aug 26, 2026	0.46	0.46	0.44	0.46	0.46	-16.36%	16,643
Aug 25, 2026	0.44	0.55	0.44	0.55	0.55	17.02%	14,900
Aug 24, 2026	0.45	0.49	0.45	0.47	0.47	14.63%	60,810
Aug 21, 2026	0.41	0.47	0.39	0.41	0.41	-10.87%	30,550
Aug 19, 2026	0.36	0.46	0.36	0.46	0.46	27.78%	158,566
Aug 18, 2026	0.35	0.38	0.33	0.36	0.36	-12.20%	44,210
Aug 17, 2026	0.41	0.41	0.41	0.41	0.41	12.33%	2,660
Aug 14, 2026	0.35	0.37	0.35	0.37	0.37	14.06%	3,000
Aug 13, 2026	0.32	0.32	0.32	0.32	0.32	-11.11%	500
Aug 12, 2026	0.36	0.36	0.36	0.36	0.36	4.35%	22,819
Aug 11, 2026	0.35	0.36	0.32	0.35	0.35	1.47%	9,990
Aug 10, 2026	0.34	0.48	0.34	0.34	0.34	-5.56%	32,000
Aug 7, 2026	0.33	0.36	0.33	0.36	0.36	9.09%	19,100
Aug 6, 2026	0.33	0.33	0.33	0.33	0.33	17.86%	500
Aug 5, 2026	0.29	0.29	0.28	0.28	0.28	-20.00%	3,000
Aug 4, 2026	0.28	0.35	0.27	0.35	0.35	29.63%	11,851
Jul 30, 2026	0.27	0.27	0.27	0.27	0.27	-	3,500
Jul 29, 2026	0.27	0.27	0.27	0.27	0.27	3.85%	2,000
Jul 27, 2026	0.27	0.27	0.26	0.26	0.26	4.00%	43,602
Jul 24, 2026	0.28	0.29	0.25	0.25	0.25	-16.67%	81,000
Jul 23, 2026	0.30	0.30	0.30	0.30	0.30	-6.25%	11,460
Jul 22, 2026	0.31	0.32	0.29	0.32	0.32	-	25,144
Jul 21, 2026	0.32	0.32	0.31	0.32	0.32	-	15,900
Jul 20, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	13,750
Jul 16, 2026	0.33	0.33	0.32	0.33	0.33	-7.04%	89,632
Jul 15, 2026	0.36	0.36	0.36	0.36	0.36	-4.05%	522
Jul 14, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	5,080
Jul 10, 2026	0.38	0.38	0.38	0.38	0.38	4.17%	2,500
Jul 9, 2026	0.36	0.36	0.36	0.36	0.36	-5.26%	1,500
Jul 8, 2026	0.38	0.38	0.38	0.38	0.38	-	2,050
Jul 6, 2026	0.36	0.38	0.35	0.38	0.38	7.04%	22,000
Jul 3, 2026	0.36	0.36	0.36	0.36	0.36	-13.41%	840
Jul 2, 2026	0.36	0.42	0.36	0.41	0.41	-2.38%	11,900
Jun 30, 2026	0.42	0.42	0.42	0.42	0.42	10.53%	1,000
Jun 29, 2026	0.32	0.38	0.32	0.38	0.38	8.57%	2,300
Jun 26, 2026	0.33	0.35	0.33	0.35	0.35	2.94%	85,000
Jun 25, 2026	0.38	0.38	0.30	0.34	0.34	-9.33%	25,840
Jun 24, 2026	0.42	0.42	0.38	0.38	0.38	-	9,198
Jun 23, 2026	0.38	0.38	0.38	0.38	0.38	-6.25%	4,000
Jun 19, 2026	0.40	0.40	0.40	0.40	0.40	6.67%	1,000
Jun 18, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	20,500
Jun 17, 2026	0.41	0.41	0.37	0.39	0.39	-13.48%	45,830
Jun 16, 2026	0.45	0.45	0.45	0.45	0.45	11.25%	2,223
Jun 15, 2026	0.40	0.40	0.40	0.40	0.40	-11.11%	192,391
Jun 11, 2026	0.39	0.45	0.39	0.45	0.45	4.65%	25,048
Jun 10, 2026	0.40	0.43	0.40	0.43	0.43	13.16%	4,000
Jun 9, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	3,500
Jun 8, 2026	0.39	0.39	0.39	0.39	0.39	-12.36%	668