Silver Acadia Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.21	0.21	0.20	0.20	0.20	-4.76%	11,062
Mar 19, 2026	0.21	0.21	0.20	0.21	0.21	-16.00%	54,697
Mar 17, 2026	0.24	0.25	0.24	0.25	0.25	-	9,000
Mar 16, 2026	0.27	0.27	0.25	0.25	0.25	-3.85%	60,672
Mar 13, 2026	0.29	0.29	0.26	0.26	0.26	-10.34%	9,500
Mar 12, 2026	0.29	0.29	0.29	0.29	0.29	-	2,000
Mar 11, 2026	0.29	0.29	0.29	0.29	0.29	-	700
Mar 10, 2026	0.29	0.29	0.29	0.29	0.29	7.41%	16,500
Mar 6, 2026	0.27	0.27	0.26	0.27	0.27	-12.90%	2,138
Mar 4, 2026	0.28	0.31	0.26	0.31	0.31	6.90%	18,922
Mar 2, 2026	0.28	0.29	0.26	0.29	0.29	3.57%	50,419
Feb 27, 2026	0.30	0.33	0.28	0.28	0.28	-6.67%	24,502
Feb 26, 2026	0.30	0.30	0.30	0.30	0.30	7.14%	3,333
Feb 24, 2026	0.28	0.28	0.28	0.28	0.28	-9.68%	750
Feb 23, 2026	0.30	0.31	0.29	0.31	0.31	5.08%	28,000
Feb 20, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	1,471
Feb 19, 2026	0.29	0.29	0.29	0.29	0.29	-	11,515
Feb 18, 2026	0.31	0.31	0.29	0.29	0.29	-3.33%	32,916
Feb 17, 2026	0.31	0.31	0.29	0.30	0.30	-16.67%	58,147
Feb 13, 2026	0.35	0.38	0.35	0.36	0.36	-4.00%	3,475
Feb 12, 2026	0.34	0.38	0.33	0.38	0.38	7.14%	7,500
Feb 11, 2026	0.35	0.35	0.35	0.35	0.35	6.06%	4,000
Feb 10, 2026	0.36	0.38	0.33	0.33	0.33	-1.49%	96,738
Feb 9, 2026	0.34	0.36	0.34	0.34	0.34	-1.47%	16,028
Feb 6, 2026	0.30	0.35	0.30	0.34	0.34	13.33%	21,409
Feb 5, 2026	0.30	0.30	0.30	0.30	0.30	-	2,000
Feb 4, 2026	0.33	0.33	0.30	0.30	0.30	-	6,031
Feb 3, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	50,463
Feb 2, 2026	0.29	0.29	0.29	0.29	0.29	-	63,680
Jan 30, 2026	0.27	0.34	0.27	0.29	0.29	-17.14%	40,088
Jan 29, 2026	0.35	0.35	0.33	0.35	0.35	-	19,200
Jan 28, 2026	0.33	0.35	0.33	0.35	0.35	-	27,564
Jan 27, 2026	0.35	0.35	0.34	0.35	0.35	-	6,325
Jan 26, 2026	0.32	0.35	0.32	0.35	0.35	11.11%	18,953
Jan 23, 2026	0.33	0.33	0.31	0.32	0.32	3.28%	12,270
Jan 22, 2026	0.35	0.35	0.30	0.31	0.31	-1.61%	18,610
Jan 21, 2026	0.32	0.32	0.29	0.31	0.31	10.71%	77,612
Jan 20, 2026	0.34	0.34	0.28	0.28	0.28	-1.75%	12,335
Jan 19, 2026	0.35	0.35	0.29	0.29	0.29	-19.72%	6,506
Jan 16, 2026	0.36	0.36	0.29	0.36	0.36	22.41%	24,512
Jan 15, 2026	0.35	0.35	0.29	0.29	0.29	-17.14%	28,826
Jan 14, 2026	0.28	0.35	0.28	0.35	0.35	20.69%	25,160
Jan 13, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	1,750
Jan 12, 2026	0.31	0.31	0.30	0.30	0.30	-6.25%	6,800
Jan 9, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	5,625
Jan 8, 2026	0.32	0.32	0.30	0.31	0.31	-1.59%	77,724
Jan 7, 2026	0.28	0.32	0.28	0.32	0.32	12.50%	40,754
Jan 6, 2026	0.26	0.30	0.26	0.28	0.28	-6.67%	118,261
Jan 5, 2026	0.31	0.31	0.28	0.30	0.30	-1.64%	113,429
Jan 2, 2026	0.31	0.31	0.30	0.31	0.31	8.93%	35,000