Silver Dollar Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.44	0.49	0.44	0.48	0.48	7.95%	439,760
Feb 26, 2026	0.43	0.44	0.41	0.44	0.44	1.15%	214,420
Feb 25, 2026	0.44	0.44	0.41	0.44	0.44	-	334,603
Feb 24, 2026	0.46	0.46	0.43	0.44	0.44	-5.43%	196,887
Feb 23, 2026	0.44	0.46	0.44	0.46	0.46	8.24%	307,887
Feb 20, 2026	0.41	0.44	0.40	0.43	0.43	4.94%	301,839
Feb 19, 2026	0.42	0.42	0.39	0.41	0.41	1.25%	212,003
Feb 18, 2026	0.41	0.43	0.40	0.40	0.40	-1.23%	244,848
Feb 17, 2026	0.43	0.43	0.38	0.41	0.41	-2.41%	352,185
Feb 13, 2026	0.41	0.43	0.40	0.42	0.42	2.47%	505,045
Feb 12, 2026	0.47	0.48	0.40	0.41	0.41	-11.96%	644,039
Feb 11, 2026	0.48	0.49	0.46	0.46	0.46	-3.16%	696,828
Feb 10, 2026	0.50	0.50	0.47	0.48	0.48	-4.04%	151,237
Feb 9, 2026	0.47	0.50	0.46	0.50	0.50	10.00%	383,439
Feb 6, 2026	0.48	0.50	0.45	0.45	0.45	-5.26%	685,354
Feb 5, 2026	0.53	0.53	0.48	0.48	0.48	-12.04%	787,681
Feb 4, 2026	0.56	0.56	0.52	0.54	0.54	-1.82%	322,192
Feb 3, 2026	0.58	0.58	0.53	0.55	0.55	3.77%	318,715
Feb 2, 2026	0.51	0.57	0.49	0.53	0.53	1.92%	458,622
Jan 30, 2026	0.50	0.55	0.49	0.52	0.52	-3.70%	700,534
Jan 29, 2026	0.62	0.64	0.53	0.54	0.54	-10.00%	971,140
Jan 28, 2026	0.68	0.68	0.60	0.60	0.60	-9.09%	329,250
Jan 27, 2026	0.65	0.67	0.59	0.66	0.66	3.13%	657,286
Jan 26, 2026	0.72	0.72	0.63	0.64	0.64	-5.88%	1,688,739
Jan 23, 2026	0.69	0.70	0.65	0.68	0.68	1.49%	666,976
Jan 22, 2026	0.57	0.68	0.57	0.67	0.67	15.52%	670,431
Jan 21, 2026	0.61	0.61	0.54	0.58	0.58	-1.69%	603,402
Jan 20, 2026	0.62	0.64	0.59	0.59	0.59	-4.84%	497,640
Jan 19, 2026	0.65	0.68	0.62	0.62	0.62	-1.59%	343,811
Jan 16, 2026	0.60	0.63	0.58	0.63	0.63	3.28%	339,989
Jan 15, 2026	0.59	0.63	0.58	0.61	0.61	3.39%	277,170
Jan 14, 2026	0.65	0.65	0.57	0.59	0.59	-4.84%	625,372
Jan 13, 2026	0.67	0.70	0.58	0.62	0.62	-8.82%	736,840
Jan 12, 2026	0.62	0.68	0.62	0.68	0.68	13.33%	704,377
Jan 9, 2026	0.60	0.62	0.59	0.60	0.60	3.45%	234,365
Jan 8, 2026	0.60	0.60	0.56	0.58	0.58	-6.45%	613,661
Jan 7, 2026	0.58	0.63	0.57	0.62	0.62	-1.59%	728,165
Jan 6, 2026	0.60	0.63	0.58	0.63	0.63	10.53%	707,475
Jan 5, 2026	0.56	0.61	0.56	0.57	0.57	5.56%	845,714
Jan 2, 2026	0.55	0.59	0.52	0.54	0.54	3.85%	769,639
Dec 31, 2025	0.53	0.53	0.51	0.52	0.52	-5.45%	621,587
Dec 30, 2025	0.52	0.59	0.52	0.55	0.55	10.00%	1,443,601
Dec 29, 2025	0.53	0.53	0.50	0.50	0.50	-1.96%	698,997
Dec 24, 2025	0.50	0.52	0.50	0.51	0.51	2.00%	180,600
Dec 23, 2025	0.55	0.55	0.50	0.50	0.50	-3.85%	351,694
Dec 22, 2025	0.50	0.55	0.50	0.52	0.52	4.00%	1,083,849
Dec 19, 2025	0.49	0.52	0.48	0.50	0.50	4.17%	267,542
Dec 18, 2025	0.50	0.51	0.46	0.48	0.48	-4.00%	469,129
Dec 17, 2025	0.54	0.55	0.50	0.50	0.50	-3.85%	257,678
Dec 16, 2025	0.55	0.55	0.52	0.52	0.52	-3.70%	683,120