Core Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.66	0.66	0.56	0.59	0.59	-3.68%	64,283
Feb 10, 2026	0.65	0.65	0.59	0.61	0.61	2.16%	13,016
Feb 9, 2026	0.58	0.63	0.57	0.60	0.60	3.76%	33,933
Feb 6, 2026	0.61	0.61	0.57	0.58	0.58	-0.02%	27,216
Feb 5, 2026	0.59	0.61	0.58	0.58	0.58	-6.59%	21,619
Feb 4, 2026	0.65	0.65	0.60	0.62	0.62	1.53%	10,635
Feb 3, 2026	0.62	0.62	0.60	0.61	0.61	5.59%	14,294
Feb 2, 2026	0.66	0.66	0.56	0.58	0.58	-10.08%	51,667
Jan 30, 2026	0.70	0.70	0.59	0.64	0.64	0.09%	44,795
Jan 29, 2026	0.71	0.71	0.64	0.64	0.64	-1.64%	7,743
Jan 28, 2026	0.70	0.70	0.64	0.65	0.65	-5.83%	20,816
Jan 27, 2026	0.70	0.70	0.68	0.69	0.69	3.29%	94,546
Jan 26, 2026	0.65	0.68	0.64	0.67	0.67	6.53%	144,378
Jan 23, 2026	0.62	0.64	0.62	0.63	0.63	-0.63%	25,971
Jan 22, 2026	0.63	0.64	0.62	0.63	0.63	8.68%	30,881
Jan 21, 2026	0.64	0.64	0.58	0.58	0.58	-2.43%	34,519
Jan 20, 2026	0.66	0.66	0.59	0.60	0.60	2.76%	81,168
Jan 16, 2026	0.58	0.58	0.58	0.58	0.58	1.45%	21,150
Jan 15, 2026	0.56	0.58	0.56	0.57	0.57	-1.82%	22,570
Jan 14, 2026	0.59	0.59	0.52	0.58	0.58	-0.46%	47,058
Jan 13, 2026	0.59	0.59	0.57	0.59	0.59	-0.85%	84,837
Jan 12, 2026	0.59	0.61	0.57	0.59	0.59	2.22%	33,345
Jan 9, 2026	0.54	0.59	0.54	0.58	0.58	14.68%	45,405
Jan 8, 2026	0.50	0.55	0.50	0.50	0.50	1.35%	38,900
Jan 7, 2026	0.46	0.52	0.46	0.50	0.50	18.52%	49,568
Jan 6, 2026	0.40	0.42	0.40	0.42	0.42	-0.05%	13,500
Jan 5, 2026	0.43	0.43	0.42	0.42	0.42	-3.79%	5,002
Dec 31, 2025	0.44	0.44	0.43	0.44	0.44	-1.02%	10,721
Dec 30, 2025	0.42	0.44	0.41	0.44	0.44	-1.01%	27,762
Dec 29, 2025	0.42	0.44	0.42	0.44	0.44	6.01%	5,110
Dec 26, 2025	0.42	0.42	0.41	0.42	0.42	6.36%	3,550
Dec 24, 2025	0.39	0.39	0.39	0.39	0.39	1.13%	5,000
Dec 23, 2025	0.41	0.41	0.39	0.39	0.39	-1.52%	2,597
Dec 22, 2025	0.40	0.41	0.38	0.40	0.40	-1.69%	32,614
Dec 19, 2025	0.40	0.42	0.40	0.40	0.40	-1.92%	8,880
Dec 18, 2025	0.40	0.41	0.40	0.41	0.41	2.67%	2,389
Dec 17, 2025	0.40	0.42	0.40	0.40	0.40	-5.15%	92,021
Dec 16, 2025	0.43	0.43	0.40	0.42	0.42	-1.24%	17,382
Dec 15, 2025	0.43	0.46	0.39	0.43	0.43	-1.95%	44,741
Dec 12, 2025	0.46	0.46	0.43	0.44	0.44	-2.24%	79,016
Dec 11, 2025	0.45	0.45	0.43	0.45	0.45	-10.90%	12,377
Dec 10, 2025	0.50	0.50	0.50	0.50	0.50	-	4,987
Dec 9, 2025	0.50	0.52	0.48	0.50	0.50	3.09%	32,500
Dec 8, 2025	0.49	0.49	0.49	0.49	0.49	1.19%	1,530
Dec 5, 2025	0.49	0.49	0.48	0.48	0.48	-1.50%	4,601
Dec 4, 2025	0.49	0.49	0.49	0.49	0.49	2.44%	1,000
Dec 3, 2025	0.49	0.49	0.48	0.48	0.48	1.13%	2,600
Dec 2, 2025	0.45	0.47	0.45	0.47	0.47	-2.35%	11,500
Dec 1, 2025	0.52	0.52	0.48	0.48	0.48	2.34%	14,102
Nov 28, 2025	0.47	0.47	0.47	0.47	0.47	7.43%	4,500