Silver Tiger Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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