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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.260.260.210.220.2210.10%10,794
Jun 5, 20250.170.200.170.200.2026.75%12,991
May 30, 20250.150.160.150.160.16-9.51%20,608
May 29, 20250.140.190.140.170.173.58%17,286
May 28, 20250.180.180.150.170.17-17.97%11,012
May 27, 20250.220.220.180.200.2011.58%4,100
May 23, 20250.180.180.180.180.18-8.04%12,692
May 22, 20250.210.220.200.200.20-12.72%5,500
May 20, 20250.230.230.230.230.23-3.55%5,000
May 19, 20250.240.240.240.240.2424.42%100
May 15, 20250.230.230.190.190.19-7.54%2,100
May 14, 20250.210.210.210.210.213.11%30
May 12, 20250.200.200.200.200.20-11.03%4,000
May 7, 20250.220.220.180.220.22-2.18%6,755
May 6, 20250.190.230.190.230.2313.09%600
May 5, 20250.200.200.200.200.209.76%2,000
May 2, 20250.180.190.180.180.181.37%9,800
Apr 29, 20250.220.220.180.180.181.11%6,060
Apr 25, 20250.220.230.130.180.18-18.92%41,456
Apr 24, 20250.220.220.220.220.220.91%20
Apr 23, 20250.250.250.220.220.22-8.41%6,352
Apr 22, 20250.240.240.240.240.24-1.56%78
Apr 21, 20250.180.280.180.240.246.09%5,000
Apr 17, 20250.250.260.230.230.23-8.00%15,466
Apr 16, 20250.250.250.230.250.25-8,984
Apr 15, 20250.250.250.250.250.25-6.72%2,000
Apr 14, 20250.270.270.270.270.270.75%3,000
Apr 11, 20250.260.270.230.270.27-5,581
Apr 10, 20250.260.270.250.270.27-12,060
Apr 9, 20250.270.270.270.270.271.92%960
Apr 8, 20250.300.300.240.260.26-5.78%29,850
Apr 7, 20250.230.280.230.280.283.75%5,812
Apr 4, 20250.240.270.230.270.273.65%13,463
Apr 3, 20250.260.270.230.260.266.45%10,390
Apr 2, 20250.270.270.240.240.24-19.33%4,064
Apr 1, 20250.240.300.240.300.3025.00%10,499
Mar 31, 20250.250.250.230.240.24-8.75%12,900
Mar 28, 20250.240.260.240.260.26-1.50%3,315
Mar 27, 20250.280.280.270.270.279.43%1,000
Mar 26, 20250.270.270.240.240.24-8.27%3,965
Mar 25, 20250.270.270.270.270.270.19%800
Mar 21, 20250.270.270.270.270.276.20%10
Mar 20, 20250.280.280.250.250.253.31%15,601
Mar 19, 20250.240.240.240.240.24-1.63%5,000
Mar 18, 20250.250.250.250.250.255.17%1,150
Mar 17, 20250.210.230.210.230.2315.79%4,660
Mar 14, 20250.240.260.190.200.20-17.21%9,783
Mar 13, 20250.250.250.230.240.24-0.41%4,600
Mar 12, 20250.250.250.250.250.256.52%750
Mar 11, 20250.210.240.210.230.23-3.36%2,990