Silver Tiger Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.78	0.78	0.76	0.78	-	-	163,255
Jul 27, 2026	0.80	0.82	0.77	0.78	0.78	-	605,069
Jul 24, 2026	0.81	0.82	0.78	0.78	0.78	-1.27%	496,647
Jul 23, 2026	0.83	0.83	0.79	0.79	0.79	-9.20%	466,659
Jul 22, 2026	0.80	0.88	0.80	0.87	0.87	12.99%	1,120,241
Jul 21, 2026	0.75	0.80	0.74	0.77	0.77	6.94%	1,166,491
Jul 20, 2026	0.73	0.74	0.72	0.72	0.72	-1.37%	155,179
Jul 17, 2026	0.73	0.73	0.71	0.73	0.73	1.39%	615,646
Jul 16, 2026	0.74	0.76	0.72	0.72	0.72	-6.49%	1,029,002
Jul 15, 2026	0.80	0.80	0.75	0.77	0.77	-1.28%	579,143
Jul 14, 2026	0.78	0.81	0.77	0.78	0.78	-	855,472
Jul 13, 2026	0.78	0.80	0.76	0.78	0.78	-	561,118
Jul 10, 2026	0.77	0.81	0.77	0.78	0.78	-2.50%	359,530
Jul 9, 2026	0.84	0.84	0.80	0.80	0.80	-	621,874
Jul 8, 2026	0.77	0.82	0.77	0.80	0.80	1.27%	1,000,630
Jul 7, 2026	0.85	0.85	0.79	0.79	0.79	-7.06%	401,699
Jul 6, 2026	0.84	0.87	0.83	0.85	0.85	-1.16%	350,919
Jul 3, 2026	0.85	0.87	0.85	0.86	0.86	3.61%	206,136
Jul 2, 2026	0.81	0.86	0.81	0.83	0.83	5.06%	529,208
Jun 30, 2026	0.77	0.82	0.77	0.79	0.79	2.60%	244,766
Jun 29, 2026	0.76	0.79	0.76	0.77	0.77	1.32%	313,352
Jun 26, 2026	0.75	0.79	0.75	0.76	0.76	1.33%	299,723
Jun 25, 2026	0.76	0.77	0.73	0.75	0.75	2.74%	267,930
Jun 24, 2026	0.72	0.75	0.71	0.73	0.73	-2.67%	964,438
Jun 23, 2026	0.78	0.80	0.74	0.75	0.75	-6.25%	949,796
Jun 22, 2026	0.83	0.84	0.80	0.80	0.80	-2.44%	398,249
Jun 19, 2026	0.85	0.85	0.80	0.82	0.82	-9.89%	1,035,613
Jun 18, 2026	0.83	0.98	0.81	0.91	0.91	5.81%	7,087,537
Jun 17, 2026	0.85	0.88	0.83	0.86	0.86	-	724,907
Jun 16, 2026	0.87	0.88	0.83	0.86	0.86	2.38%	988,737
Jun 15, 2026	0.88	0.90	0.84	0.84	0.84	1.20%	1,445,384
Jun 12, 2026	0.79	0.86	0.76	0.83	0.83	15.28%	1,478,285
Jun 11, 2026	0.68	0.77	0.68	0.72	0.72	9.09%	1,590,715
Jun 10, 2026	0.66	0.70	0.65	0.66	0.66	-5.71%	941,836
Jun 9, 2026	0.70	0.70	0.65	0.70	0.70	4.48%	1,375,837
Jun 8, 2026	0.68	0.70	0.67	0.67	0.67	-1.47%	924,411
Jun 5, 2026	0.73	0.73	0.68	0.68	0.68	-9.33%	951,163
Jun 4, 2026	0.80	0.80	0.75	0.75	0.75	-6.25%	761,205
Jun 3, 2026	0.78	0.80	0.75	0.80	0.80	-	709,369
Jun 2, 2026	0.80	0.81	0.78	0.80	0.80	-	444,649
Jun 1, 2026	0.79	0.82	0.78	0.80	0.80	2.56%	1,217,767
May 29, 2026	0.80	0.82	0.78	0.78	0.78	-3.70%	626,818
May 28, 2026	0.79	0.83	0.77	0.81	0.81	6.58%	855,052
May 27, 2026	0.80	0.81	0.76	0.76	0.76	-5.00%	546,687
May 26, 2026	0.81	0.81	0.79	0.80	0.80	-3.61%	402,214
May 25, 2026	0.81	0.84	0.81	0.83	0.83	6.41%	361,132
May 22, 2026	0.79	0.80	0.77	0.78	0.78	-4.88%	1,127,294
May 21, 2026	0.80	0.82	0.78	0.82	0.82	-	211,378
May 20, 2026	0.78	0.82	0.76	0.82	0.82	5.13%	748,459
May 19, 2026	0.83	0.86	0.76	0.78	0.78	-6.02%	1,233,183