Kuya Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.25	0.26	0.25	0.26	-	2.00%	45,200
Dec 19, 2024	0.25	0.26	0.25	0.25	-	-	42,200
Dec 18, 2024	0.26	0.27	0.25	0.25	-	-1.96%	112,000
Dec 17, 2024	0.27	0.27	0.25	0.26	-	-3.77%	116,617
Dec 16, 2024	0.30	0.30	0.27	0.27	-	-8.62%	172,640
Dec 13, 2024	0.30	0.30	0.29	0.29	-	-1.69%	40,584
Dec 12, 2024	0.30	0.31	0.29	0.30	-	-	40,530
Dec 11, 2024	0.31	0.31	0.29	0.30	-	-1.67%	166,850
Dec 10, 2024	0.28	0.30	0.27	0.30	-	9.09%	139,200
Dec 9, 2024	0.28	0.28	0.27	0.28	-	-1.79%	142,300
Dec 6, 2024	0.28	0.28	0.28	0.28	-	-	96,160
Dec 5, 2024	0.28	0.28	0.28	0.28	-	-1.75%	106,000
Dec 4, 2024	0.29	0.29	0.28	0.29	-	1.79%	98,500
Dec 3, 2024	0.27	0.29	0.27	0.28	-	7.69%	262,000
Dec 2, 2024	0.27	0.27	0.25	0.26	-	-1.89%	226,860
Nov 29, 2024	0.28	0.28	0.27	0.27	-	-1.85%	230,900
Nov 28, 2024	0.28	0.28	0.27	0.27	-	-3.57%	121,000
Nov 27, 2024	0.28	0.29	0.28	0.28	-	-1.75%	94,500
Nov 26, 2024	0.29	0.29	0.28	0.29	-	-1.72%	187,061
Nov 25, 2024	0.31	0.31	0.29	0.29	-	-3.33%	121,500
Nov 22, 2024	0.30	0.30	0.29	0.30	-	-	182,111
Nov 21, 2024	0.33	0.33	0.30	0.30	-	-9.09%	347,253
Nov 20, 2024	0.34	0.34	0.33	0.33	-	-1.49%	122,200
Nov 19, 2024	0.35	0.35	0.34	0.34	-	-2.90%	37,500
Nov 18, 2024	0.34	0.35	0.34	0.35	-	2.99%	238,700
Nov 15, 2024	0.34	0.35	0.34	0.34	-	-1.47%	117,127
Nov 14, 2024	0.36	0.36	0.34	0.34	-	-1.45%	46,785
Nov 13, 2024	0.35	0.35	0.34	0.35	-	-1.43%	120,000
Nov 12, 2024	0.36	0.36	0.34	0.35	-	1.45%	152,000
Nov 11, 2024	0.35	0.36	0.35	0.35	-	-1.43%	98,410
Nov 8, 2024	0.37	0.37	0.35	0.35	-	-4.11%	230,637
Nov 7, 2024	0.36	0.37	0.35	0.37	-	2.82%	31,891
Nov 6, 2024	0.36	0.36	0.36	0.36	-	-	100,500
Nov 5, 2024	0.37	0.37	0.36	0.36	-	-2.74%	107,800
Nov 4, 2024	0.39	0.39	0.37	0.37	-	-2.67%	50,425
Nov 1, 2024	0.37	0.38	0.37	0.38	-	1.35%	61,987
Oct 31, 2024	0.39	0.39	0.37	0.37	-	-3.90%	106,800
Oct 30, 2024	0.40	0.40	0.38	0.39	-	-3.75%	163,267
Oct 29, 2024	0.40	0.41	0.39	0.40	-	-	129,614
Oct 28, 2024	0.41	0.41	0.40	0.40	-	-1.23%	38,700
Oct 25, 2024	0.41	0.41	0.38	0.41	-	-1.22%	341,156
Oct 24, 2024	0.41	0.42	0.40	0.41	-	2.50%	106,900
Oct 23, 2024	0.43	0.43	0.40	0.40	-	-6.98%	361,300
Oct 22, 2024	0.44	0.46	0.42	0.43	-	2.38%	578,990
Oct 21, 2024	0.43	0.45	0.40	0.42	-	1.20%	758,549
Oct 18, 2024	0.37	0.42	0.37	0.42	-	15.28%	301,300
Oct 17, 2024	0.36	0.37	0.36	0.36	-	2.86%	57,490
Oct 16, 2024	0.36	0.37	0.35	0.35	-	1.45%	135,500
Oct 15, 2024	0.37	0.38	0.35	0.35	-	-4.17%	177,325
Oct 11, 2024	0.38	0.38	0.35	0.36	-	-5.26%	171,840
Oct 10, 2024	0.34	0.38	0.34	0.38	-	15.15%	144,635
Oct 9, 2024	0.35	0.35	0.33	0.33	-	-1.49%	150,820
Oct 8, 2024	0.35	0.36	0.34	0.34	-	-	257,050
Oct 7, 2024	0.35	0.36	0.34	0.34	-	-1.47%	662,260
Oct 4, 2024	0.37	0.37	0.34	0.34	-	-8.11%	1,141,245
Oct 3, 2024	0.38	0.38	0.37	0.37	-	-2.63%	307,660
Oct 2, 2024	0.43	0.44	0.38	0.38	-	-9.52%	414,700
Oct 1, 2024	0.42	0.42	0.40	0.42	-	1.20%	211,875
Sep 30, 2024	0.43	0.43	0.42	0.42	-	-2.35%	56,500
Sep 27, 2024	0.44	0.44	0.42	0.43	-	-3.41%	65,410
Sep 26, 2024	0.40	0.46	0.40	0.44	-	11.39%	790,922
Sep 25, 2024	0.38	0.40	0.38	0.40	-	5.33%	102,200
Sep 24, 2024	0.37	0.39	0.36	0.38	-	7.14%	170,500
Sep 23, 2024	0.37	0.37	0.35	0.35	-	-5.41%	63,000
Sep 20, 2024	0.38	0.38	0.37	0.37	-	-3.90%	29,601
Sep 19, 2024	0.38	0.39	0.38	0.39	-	-	34,301
Sep 18, 2024	0.36	0.39	0.35	0.39	-	8.45%	105,200
Sep 17, 2024	0.37	0.37	0.36	0.36	-	-1.39%	40,114
Sep 16, 2024	0.35	0.37	0.35	0.36	-	2.86%	39,969
Sep 13, 2024	0.37	0.38	0.35	0.35	-	-4.11%	237,923
Sep 12, 2024	0.36	0.37	0.36	0.37	-	4.29%	76,200
Sep 11, 2024	0.36	0.36	0.35	0.35	-	-	19,500
Sep 10, 2024	0.36	0.36	0.35	0.35	-	-1.41%	218,500
Sep 9, 2024	0.36	0.37	0.36	0.36	-	-1.39%	23,000
Sep 6, 2024	0.37	0.37	0.36	0.36	-	-	77,500
Sep 5, 2024	0.37	0.37	0.36	0.36	-	-4.00%	14,000
Sep 4, 2024	0.36	0.38	0.36	0.38	-	2.74%	41,076
Sep 3, 2024	0.37	0.37	0.37	0.37	-	-2.67%	15,500
Aug 30, 2024	0.38	0.38	0.37	0.38	-	-1.32%	7,226
Aug 29, 2024	0.37	0.38	0.37	0.38	-	1.33%	24,200
Aug 28, 2024	0.38	0.38	0.37	0.38	-	-2.60%	74,500
Aug 27, 2024	0.39	0.40	0.38	0.39	-	-2.53%	142,075
Aug 26, 2024	0.40	0.40	0.40	0.40	-	1.28%	45,000
Aug 23, 2024	0.40	0.40	0.39	0.39	-	2.63%	21,300
Aug 22, 2024	0.39	0.40	0.38	0.38	-	-5.00%	40,600
Aug 21, 2024	0.37	0.40	0.37	0.40	-	8.11%	85,050
Aug 20, 2024	0.37	0.39	0.37	0.37	-	2.78%	119,819
Aug 19, 2024	0.34	0.36	0.33	0.36	-	4.35%	132,031
Aug 16, 2024	0.34	0.35	0.32	0.35	-	2.99%	130,400
Aug 15, 2024	0.34	0.34	0.33	0.34	-	-	86,100
Aug 14, 2024	0.34	0.34	0.34	0.34	-	-1.47%	21,500
Aug 13, 2024	0.34	0.34	0.34	0.34	-	-	49,000
Aug 12, 2024	0.34	0.34	0.33	0.34	-	3.03%	16,535
Aug 9, 2024	0.35	0.35	0.33	0.33	-	-2.94%	50,000
Aug 8, 2024	0.34	0.34	0.34	0.34	-	4.62%	13,150
Aug 7, 2024	0.34	0.34	0.33	0.33	-	-4.41%	70,500
Aug 6, 2024	0.36	0.36	0.34	0.34	-	-5.56%	90,550
Aug 2, 2024	0.37	0.37	0.36	0.36	-	-1.37%	12,000
Aug 1, 2024	0.38	0.38	0.36	0.37	-	-1.35%	58,233
Jul 31, 2024	0.36	0.38	0.36	0.37	-	-	81,312