China Silver Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.26	0.26	0.24	0.25	-	-2.35%	49,456,000
Jul 31, 2026	0.25	0.27	0.24	0.26	0.26	5.37%	29,966,000
Jul 30, 2026	0.29	0.29	0.24	0.24	0.24	-15.09%	259,482,000
Jul 29, 2026	0.30	0.30	0.26	0.29	0.29	-1.72%	128,322,000
Jul 28, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	36,270,000
Jul 27, 2026	0.29	0.31	0.28	0.30	0.30	9.09%	41,712,000
Jul 24, 2026	0.27	0.28	0.27	0.28	0.28	-1.79%	26,680,000
Jul 23, 2026	0.28	0.29	0.26	0.28	0.28	1.82%	34,564,000
Jul 22, 2026	0.26	0.30	0.26	0.28	0.28	7.84%	99,920,000
Jul 21, 2026	0.25	0.26	0.24	0.26	0.26	4.08%	36,089,000
Jul 20, 2026	0.24	0.26	0.24	0.25	0.25	5.15%	27,400,000
Jul 17, 2026	0.25	0.25	0.23	0.23	0.23	-6.05%	22,548,000
Jul 16, 2026	0.25	0.26	0.24	0.25	0.25	1.22%	65,624,000
Jul 15, 2026	0.25	0.26	0.23	0.25	0.25	-3.92%	22,294,000
Jul 14, 2026	0.23	0.27	0.22	0.26	0.26	9.91%	94,178,000
Jul 13, 2026	0.25	0.25	0.23	0.23	0.23	-5.69%	33,282,000
Jul 10, 2026	0.29	0.30	0.24	0.25	0.25	-13.68%	123,010,000
Jul 9, 2026	0.30	0.30	0.28	0.29	0.29	-6.56%	17,162,000
Jul 8, 2026	0.29	0.31	0.28	0.31	0.31	5.17%	12,204,000
Jul 7, 2026	0.30	0.30	0.29	0.29	0.29	-4.92%	4,956,000
Jul 6, 2026	0.31	0.32	0.30	0.31	0.31	-	7,302,000
Jul 3, 2026	0.28	0.31	0.28	0.31	0.31	10.91%	23,384,000
Jul 2, 2026	0.27	0.28	0.26	0.28	0.28	3.77%	6,672,200
Jun 30, 2026	0.27	0.27	0.26	0.27	0.27	-	7,506,000
Jun 29, 2026	0.27	0.27	0.26	0.27	0.27	-	7,880,000
Jun 26, 2026	0.26	0.27	0.25	0.27	0.27	-	16,592,000
Jun 25, 2026	0.28	0.28	0.26	0.27	0.27	-7.02%	14,924,000
Jun 24, 2026	0.29	0.29	0.28	0.29	0.29	-3.39%	7,664,000
Jun 23, 2026	0.30	0.31	0.29	0.30	0.30	-	12,432,000
Jun 22, 2026	0.31	0.31	0.29	0.30	0.30	-3.28%	10,392,000
Jun 18, 2026	0.32	0.33	0.30	0.31	0.31	-4.69%	11,792,000
Jun 17, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	5,718,000
Jun 16, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	8,004,000
Jun 15, 2026	0.33	0.34	0.33	0.33	0.33	3.13%	14,876,000
Jun 12, 2026	0.31	0.34	0.31	0.32	0.32	4.92%	14,206,000
Jun 11, 2026	0.30	0.31	0.30	0.31	0.31	-	10,744,000
Jun 10, 2026	0.31	0.31	0.30	0.31	0.31	-3.17%	16,264,000
Jun 9, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	17,894,000
Jun 8, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	13,250,000
Jun 5, 2026	0.31	0.33	0.31	0.32	0.32	1.61%	13,158,000
Jun 4, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	12,132,000
Jun 3, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	10,764,000
Jun 2, 2026	0.33	0.34	0.32	0.33	0.33	-	13,868,000
Jun 1, 2026	0.32	0.34	0.32	0.33	0.33	3.13%	16,158,000
May 29, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	12,308,000
May 28, 2026	0.33	0.33	0.31	0.32	0.32	-4.55%	17,928,000
May 27, 2026	0.34	0.35	0.33	0.33	0.33	-	14,282,000
May 26, 2026	0.35	0.37	0.32	0.33	0.33	-9.59%	37,810,000
May 22, 2026	0.39	0.39	0.36	0.37	0.37	-3.95%	24,706,000
May 21, 2026	0.40	0.41	0.37	0.38	0.38	-3.80%	21,286,650