Kuya Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.74	0.74	0.65	0.69	0.69	-4.17%	1,122,559
Mar 19, 2026	0.65	0.72	0.64	0.72	0.72	1.41%	555,260
Mar 18, 2026	0.85	0.85	0.70	0.71	0.71	-11.25%	778,601
Mar 17, 2026	0.80	0.81	0.72	0.80	0.80	5.26%	223,728
Mar 16, 2026	0.75	0.78	0.73	0.76	0.76	-1.30%	399,365
Mar 13, 2026	0.83	0.83	0.74	0.77	0.77	-7.23%	753,442
Mar 12, 2026	0.89	0.89	0.83	0.83	0.83	-4.60%	173,792
Mar 11, 2026	0.90	0.90	0.86	0.87	0.87	-5.43%	206,592
Mar 10, 2026	0.90	0.95	0.89	0.92	0.92	4.55%	291,998
Mar 9, 2026	0.83	0.91	0.78	0.88	0.88	1.15%	547,001
Mar 6, 2026	0.90	0.94	0.87	0.87	0.87	-4.40%	372,624
Mar 5, 2026	0.93	0.93	0.85	0.91	0.91	-2.15%	415,957
Mar 4, 2026	0.98	1.00	0.91	0.93	0.93	-4.12%	444,057
Mar 3, 2026	0.95	1.05	0.90	0.97	0.97	-8.49%	758,591
Mar 2, 2026	1.00	1.06	0.97	1.06	1.06	3.92%	511,407
Feb 27, 2026	1.09	1.10	0.99	1.02	1.02	-4.67%	411,682
Feb 26, 2026	1.07	1.07	1.03	1.07	1.07	-0.93%	192,749
Feb 25, 2026	1.07	1.11	1.06	1.08	1.08	2.86%	412,374
Feb 24, 2026	1.03	1.08	1.01	1.05	1.05	-1.87%	242,375
Feb 23, 2026	1.01	1.08	1.00	1.07	1.07	12.63%	570,265
Feb 20, 2026	0.92	0.95	0.88	0.95	0.95	6.74%	422,183
Feb 19, 2026	0.87	0.91	0.87	0.89	0.89	1.14%	113,112
Feb 18, 2026	0.83	0.88	0.83	0.88	0.88	7.32%	129,483
Feb 17, 2026	0.80	0.82	0.75	0.82	0.82	-2.38%	719,673
Feb 13, 2026	0.86	0.89	0.82	0.84	0.84	-5.62%	904,818
Feb 12, 2026	0.98	1.00	0.88	0.89	0.89	-9.18%	542,967
Feb 11, 2026	0.99	0.99	0.96	0.98	0.98	1.03%	278,570
Feb 10, 2026	1.00	1.00	0.95	0.97	0.97	-3.00%	295,491
Feb 9, 2026	0.95	1.00	0.94	1.00	1.00	8.70%	488,980
Feb 6, 2026	0.91	0.95	0.87	0.92	0.92	2.22%	329,347
Feb 5, 2026	0.90	0.92	0.87	0.90	0.90	-6.25%	638,314
Feb 4, 2026	1.04	1.05	0.93	0.96	0.96	-4.95%	387,003
Feb 3, 2026	0.99	1.04	0.96	1.01	1.01	5.21%	760,146
Feb 2, 2026	0.91	0.96	0.85	0.96	0.96	-	1,113,468
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