Core Silver Corp. (CCOOD)
OTCMKTS
· Delayed Price · Currency is USD
0.1570
-0.0165 (-9.51%)
At close: May 30, 2025
Core Silver Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 0.26 | 0.26 | 0.21 | 0.22 | 0.22 | 10.10% | 10,794 |
Jun 5, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 26.75% | 12,991 |
May 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -9.51% | 20,608 |
May 29, 2025 | 0.14 | 0.19 | 0.14 | 0.17 | 0.17 | 3.58% | 17,286 |
May 28, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | -17.97% | 11,012 |
May 27, 2025 | 0.22 | 0.22 | 0.18 | 0.20 | 0.20 | 11.58% | 4,100 |
May 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -8.04% | 12,692 |
May 22, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -12.72% | 5,500 |
May 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.55% | 5,000 |
May 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 24.42% | 100 |
May 15, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -7.54% | 2,100 |
May 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.11% | 30 |
May 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.03% | 4,000 |
May 7, 2025 | 0.22 | 0.22 | 0.18 | 0.22 | 0.22 | -2.18% | 6,755 |
May 6, 2025 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 13.09% | 600 |
May 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 9.76% | 2,000 |
May 2, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.37% | 9,800 |
Apr 29, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | 1.11% | 6,060 |
Apr 25, 2025 | 0.22 | 0.23 | 0.13 | 0.18 | 0.18 | -18.92% | 41,456 |
Apr 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | 20 |
Apr 23, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -8.41% | 6,352 |
Apr 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.56% | 78 |
Apr 21, 2025 | 0.18 | 0.28 | 0.18 | 0.24 | 0.24 | 6.09% | 5,000 |
Apr 17, 2025 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -8.00% | 15,466 |
Apr 16, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 8,984 |
Apr 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.72% | 2,000 |
Apr 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | 3,000 |
Apr 11, 2025 | 0.26 | 0.27 | 0.23 | 0.27 | 0.27 | - | 5,581 |
Apr 10, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 12,060 |
Apr 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 960 |
Apr 8, 2025 | 0.30 | 0.30 | 0.24 | 0.26 | 0.26 | -5.78% | 29,850 |
Apr 7, 2025 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 3.75% | 5,812 |
Apr 4, 2025 | 0.24 | 0.27 | 0.23 | 0.27 | 0.27 | 3.65% | 13,463 |
Apr 3, 2025 | 0.26 | 0.27 | 0.23 | 0.26 | 0.26 | 6.45% | 10,390 |
Apr 2, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -19.33% | 4,064 |
Apr 1, 2025 | 0.24 | 0.30 | 0.24 | 0.30 | 0.30 | 25.00% | 10,499 |
Mar 31, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -8.75% | 12,900 |
Mar 28, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -1.50% | 3,315 |
Mar 27, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 9.43% | 1,000 |
Mar 26, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -8.27% | 3,965 |
Mar 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.19% | 800 |
Mar 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.20% | 10 |
Mar 20, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | 3.31% | 15,601 |
Mar 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.63% | 5,000 |
Mar 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.17% | 1,150 |
Mar 17, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 15.79% | 4,660 |
Mar 14, 2025 | 0.24 | 0.26 | 0.19 | 0.20 | 0.20 | -17.21% | 9,783 |
Mar 13, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.41% | 4,600 |
Mar 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.52% | 750 |
Mar 11, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | -3.36% | 2,990 |