Silver Tiger Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	0.87	0.87	0.83	0.83	0.83	-9.78%	1,020,906
May 14, 2026	0.95	0.95	0.91	0.92	0.92	-4.17%	864,008
May 13, 2026	0.94	0.98	0.91	0.96	0.96	2.13%	1,114,900
May 12, 2026	0.90	0.94	0.88	0.94	0.94	2.17%	1,194,777
May 11, 2026	0.88	0.92	0.88	0.92	0.92	6.98%	1,132,180
May 8, 2026	0.85	0.86	0.84	0.86	0.86	3.61%	569,630
May 7, 2026	0.88	0.89	0.83	0.83	0.83	-	521,555
May 6, 2026	0.82	0.84	0.80	0.83	0.83	6.41%	836,139
May 5, 2026	0.82	0.82	0.77	0.78	0.78	-	342,942
May 4, 2026	0.82	0.82	0.77	0.78	0.78	-4.88%	722,212
May 1, 2026	0.81	0.82	0.80	0.82	0.82	1.23%	352,486
Apr 30, 2026	0.80	0.83	0.78	0.81	0.81	5.19%	7,765,570
Apr 29, 2026	0.80	0.80	0.76	0.77	0.77	-4.94%	1,076,042
Apr 28, 2026	0.82	0.84	0.81	0.81	0.81	-4.71%	642,066
Apr 27, 2026	0.85	0.85	0.81	0.85	0.85	-1.16%	598,103
Apr 24, 2026	0.85	0.88	0.85	0.86	0.86	-	524,221
Apr 23, 2026	0.86	0.88	0.82	0.86	0.86	-	1,247,903
Apr 22, 2026	0.86	0.90	0.84	0.86	0.86	3.61%	656,128
Apr 21, 2026	0.91	0.92	0.83	0.83	0.83	-8.79%	978,418
Apr 20, 2026	0.90	0.91	0.88	0.91	0.91	-	576,562
Apr 17, 2026	0.92	0.95	0.89	0.91	0.91	2.25%	984,146
Apr 16, 2026	0.95	0.95	0.89	0.89	0.89	-2.20%	1,016,807
Apr 15, 2026	0.91	0.92	0.88	0.91	0.91	1.11%	990,656
Apr 14, 2026	0.88	0.91	0.86	0.90	0.90	4.65%	1,622,064
Apr 13, 2026	0.82	0.86	0.82	0.86	0.86	1.18%	502,201
Apr 10, 2026	0.90	0.90	0.85	0.85	0.85	-5.56%	573,535
Apr 9, 2026	0.83	0.90	0.83	0.90	0.90	11.11%	717,242
Apr 8, 2026	0.90	0.92	0.81	0.81	0.81	-1.22%	1,368,180
Apr 7, 2026	0.82	0.82	0.78	0.82	0.82	-	669,913
Apr 6, 2026	0.85	0.85	0.82	0.82	0.82	-2.38%	562,778
Apr 2, 2026	0.81	0.86	0.80	0.84	0.84	-4.55%	1,225,711
Apr 1, 2026	0.84	0.90	0.83	0.88	0.88	4.76%	2,624,203
Mar 31, 2026	0.78	0.84	0.78	0.84	0.84	13.51%	1,472,493
Mar 30, 2026	0.79	0.79	0.74	0.74	0.74	-2.63%	548,245
Mar 27, 2026	0.74	0.80	0.73	0.76	0.76	2.70%	904,926
Mar 26, 2026	0.75	0.78	0.73	0.74	0.74	-6.33%	1,594,417
Mar 25, 2026	0.78	0.82	0.77	0.79	0.79	9.72%	1,607,518
Mar 24, 2026	0.73	0.76	0.71	0.72	0.72	1.41%	1,245,230
Mar 23, 2026	0.68	0.73	0.67	0.71	0.71	7.58%	1,420,101
Mar 20, 2026	0.74	0.74	0.66	0.66	0.66	-8.33%	1,924,622
Mar 19, 2026	0.72	0.76	0.71	0.72	0.72	-6.49%	2,199,430
Mar 18, 2026	0.80	0.80	0.75	0.77	0.77	-4.94%	1,549,261
Mar 17, 2026	0.83	0.85	0.81	0.81	0.81	1.25%	896,358
Mar 16, 2026	0.85	0.87	0.80	0.80	0.80	-2.44%	1,079,541
Mar 13, 2026	0.90	0.90	0.81	0.82	0.82	-7.87%	1,715,060
Mar 12, 2026	0.93	0.93	0.89	0.89	0.89	-2.20%	495,881