Silver Tiger Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	0.45	0.45	0.42	0.42	-	-2.06%	101,256
Jul 24, 2025	0.47	0.47	0.42	0.43	0.43	-8.38%	310,260
Jul 23, 2025	0.49	0.49	0.47	0.47	0.47	-0.86%	246,724
Jul 22, 2025	0.49	0.50	0.46	0.48	0.48	1.32%	271,021
Jul 21, 2025	0.45	0.49	0.45	0.47	0.47	5.26%	479,285
Jul 18, 2025	0.44	0.46	0.43	0.45	0.45	3.68%	345,551
Jul 17, 2025	0.42	0.44	0.42	0.43	0.43	-1.08%	134,478
Jul 16, 2025	0.43	0.45	0.42	0.43	0.43	-0.89%	302,306
Jul 15, 2025	0.49	0.49	0.43	0.44	0.44	-3.75%	306,994
Jul 14, 2025	0.47	0.50	0.45	0.46	0.46	2.03%	567,222
Jul 11, 2025	0.45	0.47	0.43	0.45	0.45	5.39%	790,300
Jul 10, 2025	0.40	0.44	0.39	0.42	0.42	11.56%	438,345
Jul 9, 2025	0.38	0.40	0.38	0.38	0.38	-0.05%	160,860
Jul 8, 2025	0.40	0.41	0.37	0.38	0.38	-2.54%	390,562
Jul 7, 2025	0.34	0.40	0.34	0.39	0.39	15.66%	689,823
Jul 3, 2025	0.33	0.34	0.33	0.34	0.34	3.12%	195,655
Jul 2, 2025	0.31	0.34	0.31	0.33	0.33	5.08%	303,997
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