Silver Tiger Metals Inc. (TSX:SLVR)
Canada · Delayed Price · Currency is CAD 0.8500
0.00 (0.00%)
Oct 2, 2026, 4:00 PM EST
Silver Tiger Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.86 | 0.86 | 0.82 | 0.85 | 0.85 | - | 1,371,664 |
| Oct 1, 2026 | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | -2.30% | 497,100 |
| Sep 30, 2026 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -2.25% | 684,604 |
| Sep 29, 2026 | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | - | 1,155,402 |
| Sep 28, 2026 | 0.89 | 0.90 | 0.87 | 0.89 | 0.89 | -4.30% | 1,699,232 |
| Sep 25, 2026 | 0.89 | 0.93 | 0.88 | 0.93 | 0.93 | 5.68% | 2,164,478 |
| Sep 24, 2026 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -1.12% | 2,160,105 |
| Sep 23, 2026 | 0.93 | 0.94 | 0.87 | 0.89 | 0.89 | -5.32% | 3,854,969 |
| Sep 22, 2026 | 0.90 | 0.95 | 0.85 | 0.94 | 0.94 | -19.66% | 11,217,369 |
| Sep 21, 2026 | 1.20 | 1.20 | 1.13 | 1.17 | 1.17 | - | 889,956 |
| Sep 18, 2026 | 1.18 | 1.19 | 1.08 | 1.17 | 1.17 | 1.74% | 15,540,575 |
| Sep 17, 2026 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 8.49% | 1,839,598 |
| Sep 16, 2026 | 1.09 | 1.10 | 1.03 | 1.06 | 1.06 | -0.93% | 2,034,337 |
| Sep 15, 2026 | 1.15 | 1.16 | 1.07 | 1.07 | 1.07 | -4.46% | 1,339,907 |
| Sep 14, 2026 | 1.12 | 1.19 | 1.05 | 1.12 | 1.12 | -2.61% | 2,641,933 |
| Sep 11, 2026 | 1.13 | 1.16 | 1.11 | 1.15 | 1.15 | 6.48% | 828,831 |
| Sep 10, 2026 | 1.12 | 1.14 | 1.08 | 1.08 | 1.08 | -7.69% | 1,068,362 |
| Sep 9, 2026 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | 4.46% | 2,466,105 |
| Sep 8, 2026 | 1.10 | 1.15 | 1.09 | 1.12 | 1.12 | 3.70% | 1,187,662 |
| Sep 4, 2026 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 1.89% | 593,917 |
| Sep 3, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | - | 1,016,007 |
| Sep 2, 2026 | 1.01 | 1.09 | 1.01 | 1.06 | 1.06 | 7.07% | 1,657,048 |
| Sep 1, 2026 | 1.00 | 1.03 | 0.98 | 0.99 | 0.99 | -5.71% | 1,148,841 |
| Aug 31, 2026 | 1.04 | 1.08 | 1.03 | 1.05 | 1.05 | - | 596,297 |
| Aug 28, 2026 | 1.10 | 1.10 | 1.03 | 1.05 | 1.05 | -2.78% | 1,395,325 |
| Aug 27, 2026 | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | 4.85% | 1,362,231 |
| Aug 26, 2026 | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -0.96% | 1,120,674 |
| Aug 25, 2026 | 1.05 | 1.08 | 1.02 | 1.04 | 1.04 | -0.95% | 1,081,001 |
| Aug 24, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 7.14% | 1,320,899 |
| Aug 21, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -2.97% | 1,249,499 |
| Aug 20, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 2.02% | 1,241,575 |
| Aug 19, 2026 | 0.96 | 0.99 | 0.94 | 0.99 | 0.99 | 7.61% | 1,237,089 |
| Aug 18, 2026 | 0.95 | 0.96 | 0.92 | 0.92 | 0.92 | -3.16% | 938,992 |
| Aug 17, 2026 | 0.98 | 1.00 | 0.95 | 0.95 | 0.95 | -2.06% | 1,145,800 |
| Aug 14, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | - | 412,390 |
| Aug 13, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | - | 656,856 |
| Aug 12, 2026 | 1.00 | 1.01 | 0.95 | 0.97 | 0.97 | - | 919,228 |
| Aug 11, 2026 | 1.01 | 1.02 | 0.97 | 0.97 | 0.97 | -4.90% | 850,159 |
| Aug 10, 2026 | 0.96 | 1.02 | 0.94 | 1.02 | 1.02 | 7.37% | 1,803,531 |
| Aug 7, 2026 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | 3.26% | 1,283,086 |
| Aug 6, 2026 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | 5.75% | 780,056 |
| Aug 5, 2026 | 0.88 | 0.90 | 0.86 | 0.87 | 0.87 | 2.35% | 1,033,489 |
| Aug 4, 2026 | 0.79 | 0.85 | 0.78 | 0.85 | 0.85 | 10.39% | 680,866 |
| Jul 31, 2026 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -4.94% | 291,288 |
| Jul 30, 2026 | 0.78 | 0.81 | 0.77 | 0.81 | 0.81 | 5.19% | 384,503 |
| Jul 29, 2026 | 0.78 | 0.81 | 0.76 | 0.77 | 0.77 | -2.53% | 1,433,692 |
| Jul 28, 2026 | 0.78 | 0.79 | 0.76 | 0.79 | 0.79 | 1.28% | 531,376 |
| 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 |