Silver Dollar Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.31	0.34	0.31	0.32	0.32	1.61%	104,253
May 19, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	171,729
May 15, 2026	0.34	0.34	0.32	0.32	0.32	-7.91%	152,273
May 14, 2026	0.34	0.35	0.34	0.35	0.35	-2.11%	147,763
May 13, 2026	0.35	0.37	0.35	0.36	0.36	2.90%	294,886
May 12, 2026	0.34	0.35	0.33	0.35	0.35	-	140,937
May 11, 2026	0.35	0.35	0.34	0.35	0.35	2.99%	90,336
May 8, 2026	0.34	0.34	0.33	0.34	0.34	-4.29%	124,504
May 7, 2026	0.35	0.35	0.33	0.35	0.35	4.48%	165,456
May 6, 2026	0.33	0.35	0.33	0.34	0.34	6.35%	136,750
May 5, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	57,905
May 4, 2026	0.32	0.33	0.32	0.32	0.32	-	84,676
May 1, 2026	0.34	0.35	0.32	0.32	0.32	-3.03%	76,200
Apr 30, 2026	0.33	0.34	0.32	0.33	0.33	3.13%	61,614
Apr 29, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	30,200
Apr 28, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	28,891
Apr 27, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	80,290
Apr 24, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	35,848
Apr 23, 2026	0.36	0.36	0.34	0.34	0.34	-4.29%	117,641
Apr 22, 2026	0.35	0.37	0.34	0.35	0.35	1.45%	325,902
Apr 21, 2026	0.37	0.39	0.34	0.35	0.35	-4.17%	80,344
Apr 20, 2026	0.38	0.39	0.35	0.36	0.36	-5.26%	145,254
Apr 17, 2026	0.38	0.41	0.37	0.38	0.38	1.33%	259,658
Apr 16, 2026	0.37	0.38	0.36	0.38	0.38	2.74%	72,284
Apr 15, 2026	0.38	0.38	0.36	0.37	0.37	-1.35%	107,596
Apr 14, 2026	0.38	0.39	0.35	0.37	0.37	-1.33%	236,847
Apr 13, 2026	0.33	0.38	0.32	0.38	0.38	8.70%	191,878
Apr 10, 2026	0.37	0.37	0.35	0.35	0.35	-5.48%	73,150
Apr 9, 2026	0.33	0.37	0.32	0.37	0.37	10.61%	665,168
Apr 8, 2026	0.35	0.36	0.33	0.33	0.33	1.54%	293,397
Apr 7, 2026	0.36	0.36	0.32	0.33	0.33	-7.14%	189,002
Apr 6, 2026	0.35	0.37	0.35	0.35	0.35	1.45%	46,680
Apr 2, 2026	0.37	0.37	0.34	0.35	0.35	-8.00%	127,723
Apr 1, 2026	0.37	0.42	0.36	0.38	0.38	2.74%	504,479
Mar 31, 2026	0.33	0.37	0.33	0.37	0.37	14.06%	133,745
Mar 30, 2026	0.32	0.34	0.32	0.32	0.32	-	147,618
Mar 27, 2026	0.31	0.35	0.30	0.32	0.32	-	242,180
Mar 26, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	177,140
Mar 25, 2026	0.34	0.36	0.33	0.33	0.33	-	229,056
Mar 24, 2026	0.31	0.34	0.31	0.33	0.33	6.45%	275,726
Mar 23, 2026	0.31	0.33	0.30	0.31	0.31	-1.59%	180,408
Mar 20, 2026	0.34	0.34	0.31	0.32	0.32	-7.35%	48,920
Mar 19, 2026	0.33	0.34	0.29	0.34	0.34	-2.86%	276,940
Mar 18, 2026	0.36	0.36	0.33	0.35	0.35	-1.41%	358,166
Mar 17, 2026	0.35	0.37	0.35	0.36	0.36	4.41%	197,248
Mar 16, 2026	0.34	0.35	0.33	0.34	0.34	-2.86%	240,329
Mar 13, 2026	0.38	0.39	0.34	0.35	0.35	-6.67%	474,610
Mar 12, 2026	0.42	0.42	0.38	0.38	0.38	-10.71%	267,480
Mar 11, 2026	0.42	0.42	0.40	0.42	0.42	1.20%	115,207
Mar 10, 2026	0.41	0.43	0.41	0.42	0.42	5.06%	289,103