Silver Tiger Metals Inc. (SLVTF)
OTCMKTS
· Delayed Price · Currency is USD
0.3271
+0.0042 (1.29%)
Jun 12, 2025, 3:59 PM EDT
Silver Tiger Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 1.29% | 137,450 |
| 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 |
| Apr 17, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 2.84% | 153,592 |
| Apr 16, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -3.39% | 438,256 |
| Apr 15, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.91% | 285,747 |
| Apr 14, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -0.63% | 191,651 |
| Apr 11, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 15.17% | 566,549 |
| Apr 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.83% | 322,489 |
| Apr 9, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 11.83% | 694,959 |
| Apr 8, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -5.91% | 695,609 |
| Apr 7, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.62% | 412,772 |
| Apr 4, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -11.03% | 884,079 |
| Apr 3, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.18% | 271,225 |
| Apr 2, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.09% | 355,260 |