Kuya Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.89	1.00	0.89	0.98	-	12.64%	1,028,944
Apr 30, 2026	0.83	0.88	0.81	0.87	0.87	11.54%	267,830
Apr 29, 2026	0.82	0.83	0.77	0.78	0.78	-4.88%	288,607
Apr 28, 2026	0.83	0.87	0.81	0.82	0.82	-3.53%	201,813
Apr 27, 2026	0.94	0.94	0.85	0.85	0.85	-6.59%	266,453
Apr 24, 2026	0.92	0.94	0.89	0.91	0.91	2.25%	114,527
Apr 23, 2026	0.90	0.99	0.89	0.89	0.89	-6.32%	455,560
Apr 22, 2026	0.90	0.97	0.89	0.95	0.95	7.95%	237,631
Apr 21, 2026	0.96	0.97	0.87	0.88	0.88	-9.28%	488,954
Apr 20, 2026	1.01	1.05	0.96	0.97	0.97	-4.90%	436,697
Apr 17, 2026	0.88	1.03	0.88	1.02	1.02	14.61%	701,490
Apr 16, 2026	0.88	0.92	0.85	0.89	0.89	2.30%	377,827
Apr 15, 2026	0.89	0.89	0.85	0.87	0.87	1.16%	107,000
Apr 14, 2026	0.86	0.92	0.83	0.86	0.86	1.18%	364,953
Apr 13, 2026	0.80	0.86	0.80	0.85	0.85	2.41%	199,371
Apr 10, 2026	0.84	0.84	0.81	0.83	0.83	2.47%	119,550
Apr 9, 2026	0.83	0.83	0.79	0.81	0.81	1.25%	141,890
Apr 8, 2026	0.84	0.85	0.79	0.80	0.80	3.90%	277,742
Apr 7, 2026	0.85	0.85	0.75	0.77	0.77	-6.10%	486,152
Apr 6, 2026	0.80	0.84	0.80	0.82	0.82	1.23%	156,674
Apr 2, 2026	0.81	0.84	0.77	0.81	0.81	-7.95%	177,345
Apr 1, 2026	0.85	0.91	0.85	0.88	0.88	6.02%	426,300
Mar 31, 2026	0.76	0.84	0.76	0.83	0.83	13.70%	226,633
Mar 30, 2026	0.79	0.79	0.73	0.73	0.73	-5.19%	252,193
Mar 27, 2026	0.72	0.77	0.70	0.77	0.77	6.94%	190,774
Mar 26, 2026	0.80	0.80	0.72	0.72	0.72	-11.11%	238,042
Mar 25, 2026	0.84	0.84	0.80	0.81	0.81	3.85%	318,017
Mar 24, 2026	0.75	0.82	0.69	0.78	0.78	9.86%	394,492
Mar 23, 2026	0.68	0.76	0.68	0.71	0.71	2.90%	438,888
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