Silver Tiger Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.50	0.52	0.46	0.48	0.48	-8.11%	648,788
Oct 24, 2025	0.53	0.53	0.50	0.52	0.52	1.03%	534,598
Oct 23, 2025	0.48	0.52	0.48	0.51	0.51	2.75%	486,899
Oct 22, 2025	0.50	0.50	0.46	0.50	0.50	-2.42%	872,240
Oct 21, 2025	0.50	0.53	0.49	0.51	0.51	-9.17%	649,995
Oct 20, 2025	0.56	0.57	0.53	0.56	0.56	3.33%	419,817
Oct 17, 2025	0.59	0.59	0.53	0.54	0.54	-7.50%	653,845
Oct 16, 2025	0.58	0.60	0.58	0.59	0.59	0.14%	639,649
Oct 15, 2025	0.53	0.60	0.53	0.59	0.59	7.53%	815,120
Oct 14, 2025	0.54	0.58	0.54	0.55	0.55	-2.23%	702,277
Oct 13, 2025	0.57	0.59	0.54	0.56	0.56	4.46%	857,137
Oct 10, 2025	0.57	0.57	0.53	0.54	0.54	-2.24%	336,809
Oct 9, 2025	0.59	0.59	0.53	0.55	0.55	-3.40%	294,515
Oct 8, 2025	0.55	0.57	0.54	0.57	0.57	5.29%	804,448
Oct 7, 2025	0.55	0.57	0.52	0.54	0.54	-5.41%	757,493
Oct 6, 2025	0.53	0.57	0.50	0.57	0.57	10.15%	729,911
Oct 3, 2025	0.53	0.54	0.50	0.52	0.52	-2.76%	975,886
Oct 2, 2025	0.55	0.55	0.51	0.53	0.53	-1.54%	606,224
Oct 1, 2025	0.54	0.56	0.53	0.54	0.54	-0.23%	662,037
Sep 30, 2025	0.53	0.55	0.53	0.54	0.54	1.16%	214,158
Sep 29, 2025	0.54	0.57	0.54	0.54	0.54	-3.18%	716,034
Sep 26, 2025	0.56	0.58	0.54	0.55	0.55	-1.15%	489,264
Sep 25, 2025	0.57	0.57	0.52	0.56	0.56	3.45%	443,347
Sep 24, 2025	0.60	0.60	0.52	0.54	0.54	-3.26%	639,881
Sep 23, 2025	0.57	0.60	0.55	0.56	0.56	-0.25%	652,559
Sep 22, 2025	0.55	0.58	0.53	0.56	0.56	8.53%	1,399,131
Sep 19, 2025	0.51	0.53	0.51	0.52	0.52	2.54%	587,395
Sep 18, 2025	0.51	0.51	0.49	0.50	0.50	0.59%	240,759
Sep 17, 2025	0.49	0.52	0.49	0.50	0.50	2.10%	739,175
Sep 16, 2025	0.51	0.53	0.48	0.49	0.49	-6.67%	847,238
Sep 15, 2025	0.57	0.57	0.49	0.53	0.53	-7.73%	3,071,908
Sep 12, 2025	0.58	0.58	0.56	0.57	0.57	0.46%	853,166
Sep 11, 2025	0.58	0.58	0.56	0.57	0.57	-1.41%	302,012
Sep 10, 2025	0.56	0.58	0.55	0.57	0.57	3.51%	522,039
Sep 9, 2025	0.61	0.61	0.54	0.56	0.56	-3.43%	832,172
Sep 8, 2025	0.60	0.61	0.56	0.57	0.57	3.33%	702,372
Sep 5, 2025	0.56	0.57	0.55	0.56	0.56	0.18%	592,290
Sep 4, 2025	0.60	0.60	0.54	0.56	0.56	-2.43%	346,275
Sep 3, 2025	0.58	0.59	0.56	0.57	0.57	2.23%	564,902
Sep 2, 2025	0.55	0.58	0.53	0.56	0.56	8.37%	912,612
Aug 29, 2025	0.50	0.53	0.48	0.51	0.51	2.72%	499,037
Aug 28, 2025	0.50	0.50	0.49	0.50	0.50	3.11%	451,867
Aug 27, 2025	0.49	0.49	0.47	0.48	0.48	1.85%	209,311
Aug 26, 2025	0.48	0.48	0.46	0.48	0.48	-0.23%	289,020
Aug 25, 2025	0.47	0.50	0.47	0.48	0.48	0.87%	615,135
Aug 22, 2025	0.47	0.50	0.46	0.47	0.47	2.85%	439,233
Aug 21, 2025	0.44	0.49	0.44	0.46	0.46	5.99%	284,557
Aug 20, 2025	0.42	0.44	0.42	0.43	0.43	3.33%	66,580
Aug 19, 2025	0.47	0.47	0.42	0.42	0.42	-3.18%	429,262
Aug 18, 2025	0.45	0.46	0.43	0.43	0.43	0.21%	207,125