Silverco Mining Ltd. (SICOF)
OTCMKTS · Delayed Price · Currency is USD
7.28
-0.27 (-3.58%)
At close: Sep 4, 2026
SICOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.37 | 7.37 | 7.12 | 7.28 | 7.28 | -3.58% | 36,211 |
| Sep 3, 2026 | 7.76 | 7.76 | 7.38 | 7.55 | 7.55 | 0.13% | 44,668 |
| Sep 2, 2026 | 7.00 | 7.54 | 7.00 | 7.54 | 7.54 | 6.35% | 61,171 |
| Sep 1, 2026 | 7.25 | 7.49 | 7.00 | 7.09 | 7.09 | -5.72% | 29,688 |
| Aug 31, 2026 | 8.33 | 8.33 | 7.26 | 7.52 | 7.52 | 0.13% | 62,501 |
| Aug 28, 2026 | 8.49 | 8.49 | 7.32 | 7.51 | 7.51 | -4.33% | 94,933 |
| Aug 27, 2026 | 7.23 | 7.91 | 7.02 | 7.85 | 7.85 | 9.03% | 163,455 |
| Aug 26, 2026 | 6.92 | 7.20 | 6.78 | 7.20 | 7.20 | 4.35% | 46,630 |
| Aug 25, 2026 | 6.48 | 6.92 | 6.30 | 6.90 | 6.90 | 6.65% | 15,263 |
| Aug 24, 2026 | 6.45 | 6.59 | 6.16 | 6.47 | 6.47 | 2.37% | 25,232 |
| Aug 21, 2026 | 6.20 | 6.50 | 6.20 | 6.32 | 6.32 | 2.43% | 22,199 |
| Aug 20, 2026 | 6.06 | 6.21 | 6.06 | 6.17 | 6.17 | -0.96% | 17,485 |
| Aug 19, 2026 | 6.06 | 6.28 | 5.71 | 6.23 | 6.23 | 9.49% | 34,544 |
| Aug 18, 2026 | 5.97 | 5.97 | 5.69 | 5.69 | 5.69 | -4.69% | 13,337 |
| Aug 17, 2026 | 5.76 | 6.14 | 5.76 | 5.97 | 5.97 | 2.21% | 9,977 |
| Aug 14, 2026 | 5.75 | 5.87 | 5.60 | 5.84 | 5.84 | 5.74% | 7,115 |
| Aug 13, 2026 | 5.78 | 5.80 | 5.49 | 5.52 | 5.52 | -6.37% | 15,245 |
| Aug 12, 2026 | 6.56 | 6.56 | 5.90 | 5.90 | 5.90 | 1.03% | 6,021 |
| Aug 11, 2026 | 5.93 | 5.95 | 5.70 | 5.84 | 5.84 | - | 5,802 |
| Aug 10, 2026 | 6.56 | 6.56 | 5.70 | 5.84 | 5.84 | 2.63% | 34,215 |
| Aug 7, 2026 | 5.80 | 5.93 | 5.59 | 5.69 | 5.69 | 7.86% | 13,508 |
| Aug 6, 2026 | 5.29 | 5.30 | 5.27 | 5.28 | 5.28 | -1.21% | 11,480 |
| Aug 5, 2026 | 5.61 | 5.61 | 5.16 | 5.34 | 5.34 | 6.80% | 9,912 |
| Aug 4, 2026 | 4.97 | 5.35 | 4.97 | 5.00 | 5.00 | -0.99% | 17,855 |
| Aug 3, 2026 | 5.01 | 5.08 | 4.91 | 5.05 | 5.05 | 6.32% | 12,011 |
| Jul 31, 2026 | 4.75 | 4.77 | 4.71 | 4.75 | 4.75 | -3.06% | 8,030 |
| Jul 30, 2026 | 4.89 | 4.90 | 4.75 | 4.90 | 4.90 | 1.24% | 19,017 |
| Jul 29, 2026 | 4.66 | 4.84 | 4.54 | 4.84 | 4.84 | 2.54% | 6,060 |
| Jul 28, 2026 | 4.70 | 4.78 | 4.52 | 4.72 | 4.72 | 1.59% | 21,877 |
| Jul 27, 2026 | 4.62 | 4.78 | 4.62 | 4.65 | 4.65 | 3.06% | 23,380 |
| Jul 24, 2026 | 4.42 | 4.55 | 4.42 | 4.51 | 4.51 | 3.63% | 9,185 |
| Jul 23, 2026 | 4.70 | 4.70 | 4.31 | 4.35 | 4.35 | -9.84% | 16,466 |
| Jul 22, 2026 | 4.87 | 4.95 | 4.66 | 4.83 | 4.82 | 4.43% | 14,468 |
| Jul 21, 2026 | 4.57 | 4.64 | 4.50 | 4.62 | 4.62 | 3.12% | 66,391 |
| Jul 20, 2026 | 4.39 | 4.48 | 4.30 | 4.48 | 4.48 | -3.34% | 7,674 |
| Jul 17, 2026 | 4.51 | 5.07 | 4.25 | 4.64 | 4.64 | -0.32% | 24,141 |
| Jul 16, 2026 | 4.96 | 4.96 | 4.65 | 4.65 | 4.65 | -4.12% | 17,545 |
| Jul 15, 2026 | 4.94 | 5.00 | 4.77 | 4.85 | 4.85 | -1.62% | 6,348 |
| Jul 14, 2026 | 5.04 | 5.09 | 4.93 | 4.93 | 4.93 | -2.21% | 8,763 |
| Jul 13, 2026 | 5.15 | 5.20 | 4.83 | 5.04 | 5.04 | -3.97% | 9,169 |
| Jul 10, 2026 | 5.38 | 5.38 | 5.23 | 5.25 | 5.25 | 0.67% | 11,134 |
| Jul 9, 2026 | 5.34 | 5.34 | 5.22 | 5.22 | 5.22 | 4.56% | 58,230 |
| Jul 8, 2026 | 5.15 | 5.25 | 4.82 | 4.99 | 4.99 | -3.34% | 18,488 |
| Jul 7, 2026 | 5.52 | 5.52 | 5.16 | 5.16 | 5.16 | -4.62% | 8,799 |
| Jul 6, 2026 | 5.28 | 5.41 | 5.25 | 5.41 | 5.41 | 2.71% | 10,042 |
| Jul 2, 2026 | 5.31 | 5.60 | 5.27 | 5.27 | 5.27 | 0.48% | 10,265 |
| Jul 1, 2026 | 6.21 | 6.21 | 5.24 | 5.24 | 5.24 | -0.08% | 4,387 |
| Jun 30, 2026 | 5.22 | 5.27 | 5.18 | 5.25 | 5.25 | -0.32% | 35,221 |
| Jun 29, 2026 | 5.61 | 5.61 | 5.20 | 5.26 | 5.26 | -6.02% | 12,784 |
| Jun 26, 2026 | 5.54 | 6.18 | 5.50 | 5.60 | 5.60 | 2.79% | 18,325 |