Silver Tiger Metals Inc. (SLVTF)
OTCMKTS
· Delayed Price · Currency is USD
0.2430
-0.0021 (-0.86%)
Apr 29, 2025, 3:53 PM EDT
Silver Tiger Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 129,151 |
| Mar 31, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.63% | 245,158 |
| Mar 28, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -3.16% | 351,697 |
| Mar 27, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.76% | 323,625 |
| Mar 26, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -3.87% | 303,922 |
| Mar 25, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -13.31% | 681,390 |
| Mar 24, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.65% | 116,781 |
| Mar 21, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | -2.71% | 150,555 |
| Mar 20, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.08% | 183,505 |
| Mar 19, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -0.04% | 103,029 |
| Mar 18, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -0.30% | 300,284 |
| Mar 17, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 9.05% | 831,988 |
| Mar 14, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 3.15% | 316,978 |
| Mar 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.67% | 351,329 |
| Mar 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 312,112 |
| Mar 11, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.86% | 294,553 |
| Mar 10, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -0.43% | 529,235 |
| Mar 7, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -0.21% | 81,495 |
| Mar 6, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 5.06% | 24,411 |
| Mar 5, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 5.83% | 168,752 |
| Mar 4, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.40% | 183,033 |
| Mar 3, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.51% | 93,691 |
| Feb 28, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.93% | 89,464 |
| Feb 27, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -3.74% | 200,617 |
| Feb 26, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.35% | 92,111 |
| Feb 25, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -5.35% | 80,682 |
| Feb 24, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -3.09% | 81,338 |
| Feb 21, 2025 | 0.27 | 0.28 | 0.24 | 0.24 | 0.24 | -8.65% | 468,440 |
| Feb 20, 2025 | 0.24 | 0.27 | 0.23 | 0.27 | 0.27 | 14.46% | 201,422 |
| Feb 19, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -1.11% | 181,974 |
| Feb 18, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | 1.53% | 134,716 |