China Silver Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	0.41	0.41	0.38	0.40	0.40	-3.66%	22,600,000
May 19, 2026	0.41	0.42	0.41	0.41	0.41	1.23%	7,436,690
May 18, 2026	0.42	0.42	0.40	0.41	0.41	-3.57%	14,928,000
May 15, 2026	0.43	0.43	0.42	0.42	0.42	-3.45%	9,072,000
May 14, 2026	0.46	0.46	0.44	0.44	0.44	-4.40%	11,408,000
May 13, 2026	0.46	0.47	0.45	0.46	0.46	1.11%	9,092,000
May 12, 2026	0.48	0.48	0.45	0.45	0.45	1.12%	19,014,000
May 11, 2026	0.46	0.46	0.44	0.45	0.45	-3.26%	10,354,000
May 8, 2026	0.45	0.47	0.45	0.46	0.46	3.37%	22,410,000
May 7, 2026	0.43	0.45	0.43	0.45	0.45	5.95%	14,365,420
May 6, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	13,026,000
May 5, 2026	0.42	0.42	0.41	0.42	0.42	-2.35%	11,214,000
May 4, 2026	0.41	0.43	0.41	0.43	0.43	3.66%	11,574,000
Apr 30, 2026	0.43	0.43	0.41	0.41	0.41	-4.65%	19,500,000
Apr 29, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	13,788,000
Apr 28, 2026	0.44	0.44	0.40	0.43	0.43	-2.30%	19,946,000
Apr 27, 2026	0.45	0.45	0.43	0.44	0.44	-2.25%	10,787,000
Apr 24, 2026	0.45	0.46	0.45	0.45	0.45	-1.11%	9,160,000
Apr 23, 2026	0.46	0.47	0.45	0.45	0.45	-3.23%	7,340,000
Apr 22, 2026	0.46	0.47	0.46	0.47	0.47	-1.06%	3,958,000
Apr 21, 2026	0.47	0.47	0.47	0.47	0.47	1.08%	6,058,000
Apr 20, 2026	0.48	0.49	0.47	0.47	0.47	-3.12%	10,550,000
Apr 17, 2026	0.48	0.49	0.48	0.48	0.48	-	6,050,000
Apr 16, 2026	0.49	0.50	0.48	0.48	0.48	-2.04%	9,284,000
Apr 15, 2026	0.49	0.50	0.48	0.49	0.49	1.03%	9,594,000
Apr 14, 2026	0.48	0.49	0.48	0.49	0.49	1.04%	6,180,000
Apr 13, 2026	0.48	0.48	0.47	0.48	0.48	1.05%	4,240,000
Apr 10, 2026	0.48	0.49	0.48	0.48	0.48	-	7,384,000
Apr 9, 2026	0.50	0.50	0.48	0.48	0.48	-5.00%	19,534,000
Apr 8, 2026	0.50	0.51	0.50	0.50	0.50	5.26%	17,071,000
Apr 2, 2026	0.50	0.50	0.47	0.48	0.48	-4.04%	15,202,000
Apr 1, 2026	0.49	0.50	0.48	0.50	0.50	5.32%	22,672,000
Mar 31, 2026	0.47	0.47	0.46	0.47	0.47	3.30%	12,390,000
Mar 30, 2026	0.47	0.47	0.45	0.46	0.46	-2.15%	6,310,000
Mar 27, 2026	0.45	0.47	0.45	0.47	0.47	4.49%	9,634,000
Mar 26, 2026	0.48	0.49	0.45	0.45	0.45	-7.29%	21,738,000
Mar 25, 2026	0.47	0.49	0.47	0.48	0.48	5.49%	28,974,000
Mar 24, 2026	0.45	0.46	0.44	0.46	0.46	3.41%	25,380,000
Mar 23, 2026	0.47	0.47	0.43	0.44	0.44	-8.33%	55,650,000
Mar 20, 2026	0.48	0.50	0.47	0.48	0.48	1.05%	19,948,000
Mar 19, 2026	0.48	0.50	0.48	0.48	0.48	-3.06%	41,734,000
Mar 18, 2026	0.50	0.50	0.48	0.49	0.49	-2.00%	21,220,000
Mar 17, 2026	0.50	0.51	0.50	0.50	0.50	-1.96%	22,831,000
Mar 16, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	29,098,000