Prince Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	0.77	0.81	0.74	0.80	0.80	2.56%	45,750
Sep 18, 2025	0.80	0.80	0.71	0.78	0.78	-	63,182
Sep 17, 2025	0.74	0.82	0.74	0.78	0.78	-	117,804
Sep 16, 2025	0.79	0.80	0.73	0.78	0.78	-1.27%	52,625
Sep 15, 2025	0.73	0.79	0.70	0.79	0.79	1.28%	31,136
Sep 12, 2025	0.76	0.79	0.75	0.78	0.78	-	41,016
Sep 11, 2025	0.78	0.78	0.76	0.78	0.78	1.30%	37,392
Sep 10, 2025	0.77	0.78	0.76	0.77	0.77	-1.28%	25,715
Sep 9, 2025	0.78	0.78	0.75	0.78	0.78	-	7,000
Sep 8, 2025	0.79	0.79	0.74	0.78	0.78	5.41%	47,556
Sep 5, 2025	0.79	0.79	0.71	0.74	0.74	-5.13%	66,537
Sep 4, 2025	0.67	0.79	0.67	0.78	0.78	6.85%	140,231
Sep 3, 2025	0.63	0.75	0.60	0.73	0.73	8.96%	204,894
Sep 2, 2025	0.70	0.71	0.66	0.67	0.67	-2.90%	71,887
Aug 29, 2025	0.65	0.69	0.65	0.69	0.69	2.99%	20,892
Aug 28, 2025	0.66	0.69	0.66	0.67	0.67	3.08%	34,861
Aug 27, 2025	0.60	0.65	0.60	0.65	0.65	10.17%	21,250
Aug 26, 2025	0.62	0.65	0.59	0.59	0.59	-4.84%	8,501
Aug 25, 2025	0.57	0.62	0.56	0.62	0.62	6.90%	113,330
Aug 22, 2025	0.58	0.59	0.58	0.58	0.58	-	15,350
Aug 21, 2025	0.62	0.62	0.58	0.58	0.58	-6.45%	35,857
Aug 20, 2025	0.62	0.62	0.62	0.62	0.62	1.64%	47,510
Aug 19, 2025	0.65	0.65	0.61	0.61	0.61	-6.15%	58,120
Aug 18, 2025	0.67	0.67	0.65	0.65	0.65	-1.52%	20,975
Aug 15, 2025	0.63	0.67	0.61	0.66	0.66	1.54%	28,925
Aug 14, 2025	0.62	0.67	0.62	0.65	0.65	1.56%	65,925
Aug 13, 2025	0.64	0.67	0.62	0.64	0.64	3.23%	84,731
Aug 12, 2025	0.50	0.63	0.50	0.62	0.62	14.81%	237,793
Aug 11, 2025	0.54	0.54	0.54	0.54	0.54	5.88%	600
Aug 8, 2025	0.52	0.52	0.51	0.51	0.51	-	2,050
Aug 7, 2025	0.52	0.55	0.51	0.51	0.51	-7.27%	3,000
Aug 6, 2025	0.50	0.55	0.50	0.55	0.55	7.84%	36,000
Aug 5, 2025	0.53	0.55	0.51	0.51	0.51	2.00%	47,517
Aug 1, 2025	0.55	0.55	0.50	0.50	0.50	-1.96%	8,675
Jul 31, 2025	0.51	0.51	0.51	0.51	0.51	2.00%	3,875
Jul 30, 2025	0.56	0.56	0.50	0.50	0.50	-9.09%	9,233
Jul 29, 2025	0.55	0.55	0.55	0.55	0.55	-	625
Jul 28, 2025	0.59	0.59	0.55	0.55	0.55	-6.78%	6,000
Jul 25, 2025	0.57	0.59	0.57	0.59	0.59	7.27%	78,070
Jul 24, 2025	0.50	0.55	0.50	0.55	0.55	10.00%	20,950
Jul 23, 2025	0.51	0.51	0.50	0.50	0.50	-9.09%	22,500
Jul 22, 2025	0.58	0.58	0.55	0.55	0.55	-5.17%	64,513
Jul 21, 2025	0.61	0.61	0.57	0.58	0.58	-3.33%	56,283
Jul 18, 2025	0.57	0.61	0.57	0.60	0.60	5.26%	55,875
Jul 17, 2025	0.55	0.59	0.55	0.57	0.57	3.64%	50,330
Jul 16, 2025	0.60	0.60	0.55	0.55	0.55	-8.33%	27,377
Jul 15, 2025	0.50	0.60	0.50	0.60	0.60	33.33%	41,700
Jul 14, 2025	0.45	0.45	0.45	0.45	0.45	12.50%	2,625
Jul 11, 2025	0.39	0.45	0.35	0.40	0.40	3.44%	24,000
Jul 10, 2025	0.39	0.39	0.36	0.39	0.39	1.76%	33,627