Silver Tiger Metals Inc. (SLVTF)
OTCMKTS
· Delayed Price · Currency is USD
0.3270
+0.0158 (5.08%)
Jul 2, 2025, 4:00 PM EDT
Silver Tiger Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 1, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -1.95% | 838,456 |
Jun 30, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | -5.00% | 609,945 |
Jun 27, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | 0.57% | 358,110 |
Jun 26, 2025 | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | 3.72% | 476,707 |
Jun 25, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 3.36% | 323,692 |
Jun 24, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -4.65% | 372,477 |
Jun 23, 2025 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | -2.69% | 259,462 |
Jun 20, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -3.75% | 462,577 |
Jun 18, 2025 | 0.37 | 0.38 | 0.35 | 0.35 | 0.35 | -4.41% | 457,413 |
Jun 17, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 1.88% | 236,089 |
Jun 16, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.80% | 336,909 |
Jun 13, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 7.00% | 362,660 |
Jun 12, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 1.29% | 320,076 |
Jun 11, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 2.66% | 283,762 |
Jun 10, 2025 | 0.32 | 0.35 | 0.31 | 0.31 | 0.31 | -6.12% | 459,361 |
Jun 9, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 1.55% | 484,117 |
Jun 6, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 3.13% | 358,026 |
Jun 5, 2025 | 0.35 | 0.36 | 0.32 | 0.32 | 0.32 | -1.17% | 887,495 |
Jun 4, 2025 | 0.29 | 0.33 | 0.29 | 0.32 | 0.32 | 12.43% | 686,766 |
Jun 3, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 8.27% | 191,395 |
Jun 2, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.35% | 494,868 |
May 30, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -0.12% | 420,822 |
May 29, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 0.58% | 467,731 |
May 28, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 4.26% | 496,003 |
May 27, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 8.63% | 716,707 |
May 23, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 12.56% | 363,461 |
May 22, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.72% | 430,861 |
May 21, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 443,995 |
May 20, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -12.57% | 521,250 |
May 19, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.33% | 157,147 |
May 16, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 3.89% | 158,501 |
May 15, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.60% | 89,613 |
May 14, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -8.47% | 748,571 |
May 13, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 2.15% | 269,587 |
May 12, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 0.56% | 149,141 |
May 9, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -1.29% | 171,570 |
May 8, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.50% | 127,059 |
May 7, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 194,447 |
May 6, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 7.72% | 327,599 |
May 5, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.92% | 99,575 |
May 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 104,452 |
May 1, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.58% | 170,225 |
Apr 30, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.96% | 162,230 |
Apr 29, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -0.86% | 177,057 |
Apr 28, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 171,839 |
Apr 25, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 1.72% | 260,531 |
Apr 24, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 9.13% | 297,039 |
Apr 23, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.29% | 121,998 |
Apr 22, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 383,906 |
Apr 21, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -3.72% | 430,669 |