Silver Tiger Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.49	0.56	0.49	0.53	0.53	-4.93%	909,921
Mar 18, 2026	0.59	0.59	0.55	0.56	0.56	-6.04%	881,381
Mar 17, 2026	0.58	0.62	0.58	0.60	0.60	-0.75%	554,447
Mar 16, 2026	0.61	0.65	0.58	0.60	0.60	-0.74%	809,737
Mar 13, 2026	0.68	0.68	0.59	0.61	0.61	-8.15%	954,260
Mar 12, 2026	0.68	0.69	0.66	0.66	0.66	-2.56%	266,292
Mar 11, 2026	0.68	0.72	0.67	0.68	0.68	-1.31%	261,779
Mar 10, 2026	0.65	0.71	0.65	0.69	0.69	5.53%	724,548
Mar 9, 2026	0.69	0.69	0.61	0.65	0.65	0.73%	1,124,981
Mar 6, 2026	0.61	0.65	0.61	0.64	0.64	3.92%	680,718
Mar 5, 2026	0.66	0.67	0.62	0.62	0.62	-6.05%	605,210
Mar 4, 2026	0.70	0.73	0.65	0.66	0.66	-3.44%	770,919
Mar 3, 2026	0.71	0.74	0.66	0.68	0.68	-9.23%	677,132
Mar 2, 2026	0.78	0.81	0.72	0.75	0.75	-2.56%	846,224
Feb 27, 2026	0.74	0.78	0.72	0.77	0.77	7.18%	1,091,089
Feb 26, 2026	0.70	0.73	0.69	0.72	0.72	0.98%	610,314
Feb 25, 2026	0.70	0.73	0.68	0.71	0.71	3.79%	841,083
Feb 24, 2026	0.69	0.70	0.67	0.69	0.69	-1.26%	606,990
Feb 23, 2026	0.76	0.77	0.69	0.70	0.70	-1.90%	1,153,521
Feb 20, 2026	0.69	0.73	0.67	0.71	0.71	5.83%	1,446,482
Feb 19, 2026	0.69	0.70	0.67	0.67	0.67	0.16%	682,406
Feb 18, 2026	0.69	0.71	0.67	0.67	0.67	0.57%	857,115
Feb 17, 2026	0.69	0.69	0.63	0.67	0.67	-1.16%	817,413
Feb 13, 2026	0.68	0.69	0.66	0.67	0.67	1.05%	745,695
Feb 12, 2026	0.73	0.73	0.66	0.67	0.67	-8.33%	1,047,981
Feb 11, 2026	0.75	0.75	0.70	0.73	0.73	0.54%	387,141
Feb 10, 2026	0.74	0.77	0.72	0.72	0.72	-5.35%	474,409
Feb 9, 2026	0.76	0.78	0.73	0.76	0.76	6.53%	735,616
Feb 6, 2026	0.67	0.74	0.67	0.72	0.72	5.90%	828,328
Feb 5, 2026	0.77	0.77	0.67	0.68	0.68	-10.71%	941,166
Feb 4, 2026	0.82	0.82	0.73	0.76	0.76	-4.47%	704,852
Feb 3, 2026	0.81	0.81	0.73	0.79	0.79	10.72%	1,390,070
Feb 2, 2026	0.76	0.76	0.69	0.72	0.72	-1.75%	797,735
Jan 30, 2026	0.75	0.77	0.70	0.73	0.73	-8.31%	1,803,247
Jan 29, 2026	0.92	0.92	0.78	0.80	0.80	-7.37%	2,418,531
Jan 28, 2026	0.91	0.92	0.82	0.86	0.86	-11.77%	4,081,223
Jan 27, 2026	0.99	0.99	0.87	0.97	0.97	4.91%	1,178,226
Jan 26, 2026	0.97	1.04	0.93	0.93	0.93	0.01%	1,930,301
Jan 23, 2026	0.89	0.93	0.88	0.93	0.93	6.78%	1,361,715
Jan 22, 2026	0.77	0.90	0.77	0.87	0.87	9.96%	1,094,753
Jan 21, 2026	0.80	0.82	0.76	0.79	0.79	2.75%	1,054,188
Jan 20, 2026	0.72	0.80	0.72	0.77	0.77	8.60%	1,357,150
Jan 16, 2026	0.72	0.72	0.68	0.71	0.71	-0.21%	559,266
Jan 15, 2026	0.69	0.72	0.67	0.71	0.71	3.27%	382,041
Jan 14, 2026	0.71	0.72	0.68	0.69	0.69	0.07%	785,003
Jan 13, 2026	0.71	0.72	0.68	0.69	0.69	-1.50%	879,005
Jan 12, 2026	0.71	0.73	0.67	0.70	0.70	6.27%	771,013
Jan 9, 2026	0.67	0.70	0.65	0.66	0.66	-1.75%	736,279
Jan 8, 2026	0.64	0.67	0.62	0.67	0.67	1.75%	641,879
Jan 7, 2026	0.70	0.70	0.63	0.66	0.66	-1.76%	842,500