Kuya Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.95	1.00	0.91	0.96	0.96	-11.93%	2,259,504
Jan 29, 2026	1.12	1.16	1.00	1.09	1.09	0.93%	1,333,665
Jan 28, 2026	1.18	1.18	1.08	1.08	1.08	-6.09%	1,151,383
Jan 27, 2026	1.14	1.15	1.03	1.15	1.15	5.50%	1,187,357
Jan 26, 2026	1.10	1.23	1.08	1.09	1.09	1.87%	2,552,237
Jan 23, 2026	1.02	1.07	0.98	1.07	1.07	7.00%	1,869,269
Jan 22, 2026	0.93	1.00	0.92	1.00	1.00	8.70%	1,964,358
Jan 21, 2026	0.97	0.99	0.88	0.92	0.92	-3.16%	1,208,269
Jan 20, 2026	0.96	0.97	0.92	0.95	0.95	1.06%	1,281,790
Jan 19, 2026	0.93	0.98	0.91	0.94	0.94	6.82%	2,735,070
Jan 16, 2026	0.89	0.89	0.87	0.88	0.88	1.15%	2,979,834
Jan 15, 2026	0.89	0.91	0.87	0.87	0.87	-3.87%	1,568,220
Jan 14, 2026	1.00	1.00	0.89	0.91	0.91	-1.63%	1,627,284
Jan 13, 2026	1.04	1.06	0.90	0.92	0.92	-8.00%	1,272,165
Jan 12, 2026	1.03	1.08	1.00	1.00	1.00	2.04%	839,071
Jan 9, 2026	0.94	1.00	0.93	0.98	0.98	7.69%	844,667
Jan 8, 2026	0.87	0.93	0.87	0.91	0.91	4.60%	730,081
Jan 7, 2026	0.95	0.96	0.87	0.87	0.87	-8.42%	1,477,616
Jan 6, 2026	1.06	1.06	0.92	0.95	0.95	-15.93%	2,530,726
Jan 5, 2026	1.20	1.20	1.03	1.13	1.13	-0.88%	1,474,237
Jan 2, 2026	1.19	1.25	1.12	1.14	1.14	5.56%	1,495,081
Dec 31, 2025	1.09	1.14	1.05	1.08	1.08	-0.92%	720,349
Dec 30, 2025	0.94	1.11	0.94	1.09	1.09	17.20%	1,300,131
Dec 29, 2025	0.84	0.99	0.82	0.93	0.93	13.41%	1,498,127
Dec 24, 2025	0.83	0.83	0.77	0.82	0.82	-	352,173
Dec 23, 2025	0.89	0.89	0.81	0.82	0.82	-5.75%	640,317
Dec 22, 2025	0.77	0.90	0.77	0.87	0.87	7.41%	1,604,564
Dec 19, 2025	0.71	0.81	0.70	0.81	0.81	12.50%	1,071,686
Dec 18, 2025	0.67	0.72	0.67	0.72	0.72	5.88%	332,196
Dec 17, 2025	0.70	0.73	0.68	0.68	0.68	1.49%	538,851
Dec 16, 2025	0.66	0.69	0.64	0.67	0.67	-	243,020
Dec 15, 2025	0.68	0.71	0.66	0.67	0.67	3.08%	652,155
Dec 12, 2025	0.71	0.74	0.61	0.65	0.65	-8.45%	898,713
Dec 11, 2025	0.73	0.74	0.70	0.71	0.71	-1.39%	384,414
Dec 10, 2025	0.67	0.72	0.62	0.72	0.72	10.77%	470,527
Dec 9, 2025	0.63	0.70	0.61	0.65	0.65	8.33%	694,885
Dec 8, 2025	0.65	0.65	0.60	0.60	0.60	-7.69%	198,197
Dec 5, 2025	0.69	0.71	0.64	0.65	0.65	-1.52%	284,384
Dec 4, 2025	0.69	0.70	0.65	0.66	0.66	-9.59%	322,049
Dec 3, 2025	0.72	0.75	0.69	0.73	0.73	4.29%	525,097
Dec 2, 2025	0.73	0.75	0.67	0.70	0.70	-2.78%	774,577
Dec 1, 2025	0.62	0.72	0.62	0.72	0.72	26.32%	2,242,133
Nov 28, 2025	0.56	0.60	0.55	0.57	0.57	3.64%	1,398,331
Nov 27, 2025	0.52	0.55	0.52	0.55	0.55	7.84%	328,193
Nov 26, 2025	0.48	0.52	0.48	0.51	0.51	12.09%	509,180
Nov 25, 2025	0.48	0.49	0.45	0.46	0.46	-2.15%	301,093
Nov 24, 2025	0.46	0.48	0.46	0.47	0.47	3.33%	482,680
Nov 21, 2025	0.43	0.46	0.43	0.45	0.45	3.45%	195,200
Nov 20, 2025	0.49	0.49	0.44	0.44	0.44	-9.37%	238,242
Nov 19, 2025	0.45	0.48	0.44	0.48	0.48	6.67%	233,026