Prince Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.65	0.68	0.65	0.66	0.66	6.45%	27,128
May 20, 2026	0.64	0.65	0.62	0.62	0.62	3.33%	22,094
May 19, 2026	0.73	0.73	0.60	0.60	0.60	-17.81%	68,600
May 15, 2026	0.74	0.74	0.69	0.73	0.73	-2.67%	57,908
May 14, 2026	0.73	0.75	0.73	0.75	0.75	4.17%	41,098
May 13, 2026	0.75	0.75	0.71	0.72	0.72	1.41%	181,652
May 12, 2026	0.71	0.72	0.71	0.71	0.71	-5.33%	38,642
May 11, 2026	0.68	0.75	0.68	0.75	0.75	4.17%	164,811
May 8, 2026	0.69	0.75	0.66	0.72	0.72	4.35%	68,736
May 7, 2026	0.65	0.69	0.65	0.69	0.69	9.52%	43,000
May 6, 2026	0.62	0.63	0.62	0.63	0.63	5.00%	25,000
May 5, 2026	0.68	0.68	0.60	0.60	0.60	-11.76%	135,112
May 4, 2026	0.67	0.68	0.66	0.68	0.68	1.49%	43,460
May 1, 2026	0.65	0.68	0.64	0.67	0.67	1.52%	33,363
Apr 30, 2026	0.64	0.66	0.62	0.66	0.66	6.45%	38,547
Apr 29, 2026	0.67	0.68	0.62	0.62	0.62	-7.46%	89,584
Apr 28, 2026	0.69	0.70	0.66	0.67	0.67	-4.29%	55,716
Apr 27, 2026	0.68	0.70	0.68	0.70	0.70	-2.78%	67,088
Apr 24, 2026	0.73	0.73	0.68	0.72	0.72	-2.70%	119,362
Apr 23, 2026	0.74	0.76	0.71	0.74	0.74	4.23%	91,325
Apr 22, 2026	0.74	0.75	0.68	0.71	0.71	9.23%	112,155
Apr 21, 2026	0.62	0.65	0.62	0.65	0.65	-	101,000
Apr 20, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	108,500
Apr 17, 2026	0.65	0.65	0.60	0.64	0.64	-3.03%	46,500
Apr 16, 2026	0.64	0.66	0.64	0.66	0.66	3.13%	31,545
Apr 15, 2026	0.64	0.65	0.63	0.64	0.64	-3.03%	39,700
Apr 14, 2026	0.66	0.67	0.66	0.66	0.66	-	45,970
Apr 13, 2026	0.70	0.70	0.65	0.66	0.66	-1.49%	30,600
Apr 10, 2026	0.64	0.67	0.63	0.67	0.67	1.52%	56,500
Apr 9, 2026	0.65	0.67	0.65	0.66	0.66	1.54%	105,113
Apr 8, 2026	0.64	0.65	0.63	0.65	0.65	1.56%	105,100
Apr 7, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	33,291
Apr 6, 2026	0.60	0.65	0.59	0.65	0.65	8.33%	113,560
Apr 2, 2026	0.52	0.60	0.49	0.60	0.60	9.09%	139,941
Apr 1, 2026	0.54	0.56	0.54	0.55	0.55	7.84%	73,760
Mar 31, 2026	0.50	0.54	0.50	0.51	0.51	-	52,500
Mar 30, 2026	0.51	0.53	0.50	0.51	0.51	-1.92%	19,894
Mar 27, 2026	0.54	0.54	0.50	0.52	0.52	-	22,800
Mar 26, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	37,500
Mar 25, 2026	0.53	0.55	0.53	0.54	0.54	5.88%	15,587
Mar 24, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	21,000
Mar 23, 2026	0.50	0.50	0.48	0.50	0.50	3.09%	21,500
Mar 20, 2026	0.46	0.51	0.46	0.49	0.49	1.04%	46,680
Mar 19, 2026	0.52	0.52	0.45	0.48	0.48	-7.69%	290,908
Mar 18, 2026	0.53	0.54	0.52	0.52	0.52	-7.14%	45,426
Mar 17, 2026	0.56	0.56	0.53	0.56	0.56	-6.67%	39,780
Mar 16, 2026	0.64	0.64	0.57	0.60	0.60	-10.45%	77,151
Mar 13, 2026	0.66	0.67	0.65	0.67	0.67	-1.47%	24,000
Mar 12, 2026	0.68	0.68	0.68	0.68	0.68	-	3,520
Mar 11, 2026	0.68	0.69	0.68	0.68	0.68	-	51,000